Bhp Billiton Ltd ADR (NY: BHP )

79.02 USD -0.71 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 94.81 95.11 94.10 94.60 4,719,830 +0.69(+0.73%)
Feb 25, 2011 93.44 94.04 92.44 93.91 3,448,328 +2.15(+2.34%)
Feb 24, 2011 92.42 92.71 90.93 91.76 4,799,165 -0.60(-0.65%)
Feb 23, 2011 91.94 92.46 91.05 92.36 7,764,064 +0.25(+0.27%)
Feb 22, 2011 93.11 93.98 91.75 92.11 5,358,748 -0.28(-0.30%)
Feb 18, 2011 92.29 93.00 92.00 92.39 4,667,333 -1.54(-1.64%)
Feb 17, 2011 92.67 93.98 92.58 93.93 2,650,135 +0.63(+0.68%)
Feb 16, 2011 92.65 93.58 92.56 93.30 3,270,898 -1.26(-1.33%)
Feb 15, 2011 94.45 95.47 93.91 94.56 2,459,521 -1.08(-1.13%)
Feb 14, 2011 94.57 96.23 94.39 95.64 2,620,869 +1.92(+2.05%)
Feb 11, 2011 93.11 94.26 92.90 93.72 1,741,939 +0.33(+0.35%)
Feb 10, 2011 92.88 93.81 92.74 93.39 2,225,412 -0.36(-0.38%)
Feb 09, 2011 94.29 94.71 93.12 93.75 2,570,029 -1.94(-2.03%)
Feb 08, 2011 94.87 95.97 94.63 95.69 3,198,719 +0.54(+0.57%)
Feb 07, 2011 94.65 95.39 94.26 95.15 4,180,426 +0.87(+0.92%)
Feb 04, 2011 94.06 94.69 93.10 94.28 3,067,713 -0.20(-0.21%)
Feb 03, 2011 93.74 94.53 92.90 94.48 3,224,552 +1.32(+1.42%)
Feb 02, 2011 92.42 93.72 92.22 93.16 4,069,269 +1.71(+1.87%)
Feb 01, 2011 90.34 91.61 90.25 91.45 3,276,597 +2.42(+2.72%)
Jan 31, 2011 88.00 89.13 87.94 89.03 2,787,027 +1.83(+2.10%)
Jan 28, 2011 87.98 88.39 86.48 87.20 3,724,394 -2.12(-2.37%)
Jan 27, 2011 90.49 90.66 88.83 89.32 1,839,499 -1.31(-1.45%)
Jan 26, 2011 89.48 90.73 89.34 90.63 2,597,565 +2.23(+2.52%)
Jan 25, 2011 88.52 88.58 87.35 88.40 3,309,676 -1.64(-1.82%)
Jan 24, 2011 88.29 90.15 88.21 90.04 2,887,853 +1.85(+2.10%)
Jan 21, 2011 88.97 89.26 87.56 88.19 2,618,702 +0.11(+0.12%)
Jan 20, 2011 88.66 88.66 87.08 88.08 4,200,574 -2.51(-2.77%)
Jan 19, 2011 91.46 91.69 90.24 90.59 3,153,354 -0.94(-1.03%)
Jan 18, 2011 91.11 91.78 91.00 91.53 1,869,555 +0.97(+1.07%)
Jan 14, 2011 89.93 90.66 89.65 90.56 1,708,435 -0.13(-0.14%)
Jan 13, 2011 91.41 91.60 90.41 90.69 2,398,692 -0.38(-0.42%)
Jan 12, 2011 90.63 91.37 89.90 91.07 3,013,580 +1.87(+2.10%)
Jan 11, 2011 89.13 89.69 88.81 89.20 3,106,048 +0.42(+0.47%)
Jan 10, 2011 88.13 88.92 87.57 88.78 1,537,636 +0.36(+0.41%)
Jan 07, 2011 88.94 89.40 87.70 88.42 2,672,727 -0.50(-0.56%)
Jan 06, 2011 90.63 90.63 88.83 88.92 2,641,688 -1.58(-1.75%)
Jan 05, 2011 89.69 91.34 89.26 90.50 3,005,741 -0.84(-0.92%)
Jan 04, 2011 92.75 92.80 90.44 91.34 3,146,523 -1.57(-1.69%)
Jan 03, 2011 93.84 93.93 92.78 92.91 1,118,474 -0.01(-0.01%)
Dec 31, 2010 91.92 93.23 91.74 92.92 825,569 +0.02(+0.02%)
Dec 30, 2010 92.78 93.56 92.46 92.90 1,059,265 +0.10(+0.11%)
Dec 29, 2010 92.72 93.20 92.39 92.80 1,178,590 +0.91(+0.99%)
Dec 28, 2010 91.94 92.17 91.56 91.89 1,091,456 +0.95(+1.04%)
Dec 27, 2010 91.85 91.85 90.31 90.94 1,558,406 -1.39(-1.51%)
Dec 23, 2010 91.90 92.33 91.63 92.33 1,896,045 +0.50(+0.54%)
Dec 22, 2010 91.31 91.97 91.26 91.83 1,139,640 +0.85(+0.93%)
Dec 21, 2010 90.66 91.28 90.38 90.98 2,189,409 +1.83(+2.05%)
Dec 20, 2010 89.49 89.76 88.70 89.15 1,420,669 +0.02(+0.02%)
Dec 17, 2010 89.25 89.40 88.54 89.13 2,459,512 -0.56(-0.62%)
Dec 16, 2010 88.98 89.88 88.69 89.69 2,715,914 +0.56(+0.63%)
Dec 15, 2010 90.16 90.71 88.92 89.13 2,216,642 -1.72(-1.89%)
Dec 14, 2010 90.66 91.56 90.29 90.85 1,859,267 -0.24(-0.26%)
Dec 13, 2010 90.52 91.94 90.39 91.09 2,889,484 +1.29(+1.44%)
Dec 10, 2010 89.29 90.00 88.75 89.80 1,958,031 +0.45(+0.50%)
Dec 09, 2010 89.36 89.43 88.41 89.35 3,307,943 +1.55(+1.77%)
Dec 08, 2010 89.11 89.12 86.87 87.80 4,142,176 -1.05(-1.18%)
Dec 07, 2010 91.35 91.41 88.72 88.85 3,469,718 +0.12(+0.14%)
Dec 06, 2010 88.64 89.01 88.35 88.73 1,763,769 +0.06(+0.07%)
Dec 03, 2010 87.21 88.83 87.20 88.67 2,079,162 +1.24(+1.42%)
Dec 02, 2010 86.08 88.15 86.05 87.43 3,295,073 +1.92(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.