Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 49.89 50.04 49.51 49.78 8,970,205 +0.36(+0.73%)
Feb 25, 2011 49.17 49.48 48.64 49.41 6,553,670 +1.13(+2.34%)
Feb 24, 2011 48.63 48.78 47.84 48.28 9,120,984 -0.32(-0.65%)
Feb 23, 2011 48.38 48.65 47.91 48.60 14,755,880 +0.13(+0.27%)
Feb 22, 2011 48.99 49.45 48.28 48.47 10,184,492 -0.15(-0.30%)
Feb 18, 2011 48.56 48.93 48.41 48.61 8,870,433 -0.81(-1.64%)
Feb 17, 2011 48.76 49.45 48.71 49.42 5,036,676 +0.33(+0.68%)
Feb 16, 2011 48.75 49.24 48.70 49.09 6,216,458 -0.66(-1.33%)
Feb 15, 2011 49.70 50.23 49.41 49.75 4,674,407 -0.57(-1.13%)
Feb 14, 2011 49.76 50.63 49.66 50.32 4,981,055 +1.01(+2.05%)
Feb 11, 2011 48.99 49.60 48.88 49.31 3,310,617 +0.17(+0.35%)
Feb 10, 2011 48.87 49.36 48.80 49.14 4,229,475 -0.19(-0.38%)
Feb 09, 2011 49.61 49.83 49.00 49.33 4,884,431 -1.02(-2.03%)
Feb 08, 2011 49.92 50.50 49.79 50.35 6,079,279 +0.28(+0.57%)
Feb 07, 2011 49.80 50.19 49.60 50.06 7,945,048 +0.46(+0.92%)
Feb 04, 2011 49.49 49.82 48.99 49.61 5,830,298 -0.11(-0.21%)
Feb 03, 2011 49.32 49.74 48.88 49.71 6,128,376 +0.69(+1.42%)
Feb 02, 2011 48.63 49.31 48.52 49.02 7,733,791 +0.90(+1.87%)
Feb 01, 2011 47.53 48.20 47.49 48.12 6,227,289 +1.27(+2.72%)
Jan 31, 2011 46.30 46.90 46.27 46.84 5,296,844 +0.96(+2.10%)
Jan 28, 2011 46.29 46.51 45.50 45.88 7,078,343 -1.12(-2.37%)
Jan 27, 2011 47.61 47.70 46.74 47.00 3,496,033 -0.69(-1.45%)
Jan 26, 2011 47.08 47.74 47.01 47.69 4,936,765 +1.17(+2.52%)
Jan 25, 2011 46.58 46.61 45.96 46.51 6,290,157 -0.86(-1.82%)
Jan 24, 2011 46.46 47.43 46.41 47.38 5,488,467 +0.97(+2.10%)
Jan 21, 2011 46.81 46.97 46.07 46.40 4,976,936 +0.06(+0.12%)
Jan 20, 2011 46.65 46.65 45.82 46.34 7,983,340 -1.32(-2.77%)
Jan 19, 2011 48.12 48.24 47.48 47.67 5,993,061 -0.49(-1.03%)
Jan 18, 2011 47.94 48.29 47.88 48.16 3,553,156 +0.51(+1.07%)
Jan 14, 2011 47.32 47.70 47.17 47.65 3,246,941 -0.07(-0.14%)
Jan 13, 2011 48.10 48.20 47.57 47.72 4,558,799 -0.20(-0.42%)
Jan 12, 2011 47.69 48.08 47.30 47.92 5,727,416 +0.98(+2.10%)
Jan 11, 2011 46.90 47.19 46.73 46.93 5,903,155 +0.22(+0.47%)
Jan 10, 2011 46.37 46.79 46.08 46.71 2,922,332 +0.19(+0.41%)
Jan 07, 2011 46.80 47.04 46.14 46.52 5,079,613 -0.26(-0.56%)
Jan 06, 2011 47.69 47.69 46.74 46.79 5,020,622 -0.83(-1.75%)
Jan 05, 2011 47.19 48.06 46.97 47.62 5,712,518 -0.44(-0.92%)
Jan 04, 2011 48.80 48.83 47.59 48.06 5,980,079 -0.83(-1.69%)
Jan 03, 2011 49.38 49.42 48.82 48.89 2,125,699 -0.01(-0.01%)
Dec 31, 2010 48.37 49.05 48.27 48.89 1,569,023 +0.01(+0.02%)
Dec 30, 2010 48.82 49.23 48.65 48.88 2,013,170 +0.05(+0.11%)
Dec 29, 2010 48.79 49.04 48.61 48.83 2,239,952 +0.48(+0.99%)
Dec 28, 2010 48.38 48.50 48.18 48.35 2,074,351 +0.50(+1.04%)
Dec 27, 2010 48.33 48.33 47.52 47.85 2,961,806 -0.73(-1.51%)
Dec 23, 2010 48.35 48.58 48.21 48.58 3,603,501 +0.26(+0.54%)
Dec 22, 2010 48.04 48.39 48.02 48.32 2,165,926 +0.45(+0.93%)
Dec 21, 2010 47.70 48.03 47.55 47.87 4,161,049 +0.96(+2.05%)
Dec 20, 2010 47.09 47.23 46.67 46.91 2,700,032 +0.01(+0.02%)
Dec 17, 2010 46.96 47.04 46.59 46.90 4,674,390 -0.29(-0.62%)
Dec 16, 2010 46.82 47.29 46.67 47.19 5,161,691 +0.29(+0.63%)
Dec 15, 2010 47.44 47.73 46.79 46.90 4,212,807 -0.91(-1.89%)
Dec 14, 2010 47.70 48.18 47.51 47.80 3,533,603 -0.13(-0.26%)
Dec 13, 2010 47.63 48.38 47.56 47.93 5,491,567 +0.68(+1.44%)
Dec 10, 2010 46.98 47.36 46.70 47.25 3,721,307 +0.24(+0.50%)
Dec 09, 2010 47.02 47.06 46.52 47.01 6,286,863 +0.82(+1.77%)
Dec 08, 2010 46.89 46.89 45.71 46.20 7,872,353 -0.55(-1.18%)
Dec 07, 2010 48.07 48.10 46.68 46.75 6,594,322 +0.06(+0.14%)
Dec 06, 2010 46.64 46.83 46.49 46.69 3,352,105 +0.03(+0.07%)
Dec 03, 2010 45.89 46.74 45.88 46.66 3,951,521 +0.65(+1.42%)
Dec 02, 2010 45.29 46.38 45.28 46.00 6,262,403 +1.01(+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.