Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

68.01 -1.00 (-1.45%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 95.11 96.65 95.01 95.88 3,494,891 +1.48(+1.57%)
Mar 30, 2011 94.40 94.40 94.40 94.40 3,205,320 +1.61(+1.74%)
Mar 29, 2011 91.58 92.91 90.95 92.79 2,687,752 +2.21(+2.44%)
Mar 28, 2011 90.83 91.54 90.53 90.58 2,995,189 -0.09(-0.10%)
Mar 25, 2011 90.45 91.09 90.07 90.67 3,632,274 -0.59(-0.65%)
Mar 24, 2011 90.86 91.35 89.70 91.26 3,918,839 +1.24(+1.38%)
Mar 23, 2011 89.57 90.32 88.85 90.02 4,283,590 +1.31(+1.48%)
Mar 22, 2011 89.53 89.59 88.42 88.71 3,498,478 -0.88(-0.98%)
Mar 21, 2011 89.41 89.65 89.04 89.59 3,098,229 +1.03(+1.16%)
Mar 18, 2011 89.53 89.58 88.05 88.56 3,809,791 +1.18(+1.35%)
Mar 17, 2011 87.32 88.29 86.89 87.38 3,946,858 +2.41(+2.84%)
Mar 16, 2011 86.31 87.28 83.85 84.97 7,811,399 -1.98(-2.28%)
Mar 15, 2011 86.76 87.32 86.66 86.95 5,007,924 -2.07(-2.33%)
Mar 14, 2011 88.17 89.06 87.82 89.02 3,435,071 -0.57(-0.64%)
Mar 11, 2011 88.23 89.80 88.16 89.59 2,996,823 +1.28(+1.45%)
Mar 10, 2011 89.00 89.17 87.93 88.31 5,506,169 -3.91(-4.24%)
Mar 09, 2011 92.91 93.13 91.86 92.22 3,271,687 -2.12(-2.25%)
Mar 08, 2011 93.67 94.47 92.90 94.34 3,805,097 -0.13(-0.14%)
Mar 07, 2011 96.51 96.66 94.03 94.47 3,590,247 -1.29(-1.35%)
Mar 04, 2011 96.12 96.44 95.08 95.76 2,463,959 -0.26(-0.27%)
Mar 03, 2011 95.90 96.11 95.18 96.02 3,378,907 +1.59(+1.68%)
Mar 02, 2011 93.87 94.89 93.54 94.43 3,727,721 +1.16(+1.24%)
Mar 01, 2011 95.05 95.20 93.13 93.27 3,898,993 -1.33(-1.41%)
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%)
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.