Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 43.95 44.39 43.57 44.23 7,795,834 +0.09(+0.20%)
Apr 28, 2011 43.76 44.65 43.72 44.14 5,229,140 -0.05(-0.12%)
Apr 27, 2011 44.22 44.28 43.39 44.20 9,336,389 -0.42(-0.94%)
Apr 26, 2011 44.31 44.70 44.00 44.62 5,902,842 +0.23(+0.52%)
Apr 25, 2011 44.66 44.72 44.19 44.38 3,080,068 -0.28(-0.63%)
Apr 21, 2011 44.87 44.89 44.40 44.66 5,801,210 +0.48(+1.10%)
Apr 20, 2011 43.91 44.27 43.81 44.18 8,188,946 +1.18(+2.74%)
Apr 19, 2011 43.24 43.36 42.68 43.00 10,881,454 +0.19(+0.45%)
Apr 18, 2011 42.93 43.14 42.23 42.81 12,617,456 -0.80(-1.82%)
Apr 15, 2011 43.34 43.69 43.22 43.60 10,631,321 -0.27(-0.62%)
Apr 14, 2011 43.53 43.97 43.46 43.87 12,858,227 +0.07(+0.17%)
Apr 13, 2011 44.06 44.20 43.47 43.80 16,997,764 -0.00(-0.01%)
Apr 12, 2011 44.24 44.34 43.64 43.80 15,874,158 -1.06(-2.36%)
Apr 11, 2011 45.36 45.70 44.68 44.86 14,775,097 +0.59(+1.34%)
Apr 08, 2011 44.20 44.45 44.00 44.27 8,328,538 +0.95(+2.19%)
Apr 07, 2011 43.23 43.66 43.01 43.32 9,551,372 -0.19(-0.43%)
Apr 06, 2011 43.37 43.54 43.17 43.51 10,204,229 +0.52(+1.21%)
Apr 05, 2011 42.69 43.19 42.63 42.99 6,184,523 +0.21(+0.50%)
Apr 04, 2011 42.77 42.91 42.58 42.77 5,222,752 +0.46(+1.09%)
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.