Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.70 +0.16 (+0.29%)
Streaming Delayed Price Updated: 3:08 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%)
Apr 01, 2011 42.03 42.41 41.81 42.31 7,636,361 +0.42(+1.00%)
Mar 31, 2011 41.55 42.23 41.51 41.89 7,999,305 +0.65(+1.57%)
Mar 30, 2011 41.24 41.24 41.24 41.24 7,336,518 +0.70(+1.74%)
Mar 29, 2011 40.01 40.59 39.74 40.54 6,151,879 +0.97(+2.44%)
Mar 28, 2011 39.68 39.99 39.55 39.57 6,855,558 -0.04(-0.10%)
Mar 25, 2011 39.52 39.80 39.35 39.61 8,313,755 -0.26(-0.65%)
Mar 24, 2011 39.70 39.91 39.19 39.87 8,969,661 +0.54(+1.38%)
Mar 23, 2011 39.13 39.46 38.82 39.33 9,804,524 +0.57(+1.48%)
Mar 22, 2011 39.12 39.14 38.63 38.76 8,007,515 -0.38(-0.98%)
Mar 21, 2011 39.06 39.17 38.90 39.14 7,091,402 +0.45(+1.16%)
Mar 18, 2011 39.12 39.14 38.47 38.69 8,720,066 +0.52(+1.35%)
Mar 17, 2011 38.15 38.57 37.96 38.18 9,033,793 +1.05(+2.84%)
Mar 16, 2011 37.71 38.13 36.63 37.12 17,879,174 -0.87(-2.28%)
Mar 15, 2011 37.91 38.15 37.86 37.99 11,462,421 -0.90(-2.33%)
Mar 14, 2011 38.52 38.91 38.37 38.89 7,862,385 -0.25(-0.64%)
Mar 11, 2011 38.55 39.23 38.52 39.14 6,859,298 +0.56(+1.45%)
Mar 10, 2011 38.88 38.96 38.42 38.58 12,602,832 -1.71(-4.24%)
Mar 09, 2011 40.59 40.69 40.13 40.29 7,488,423 -0.52(-1.28%)
Mar 08, 2011 40.53 40.87 40.19 40.82 8,795,092 -0.06(-0.14%)
Mar 07, 2011 41.75 41.82 40.68 40.87 8,298,488 -0.56(-1.35%)
Mar 04, 2011 41.59 41.72 41.14 41.43 5,695,188 -0.11(-0.27%)
Mar 03, 2011 41.49 41.58 41.18 41.54 7,809,997 +0.69(+1.68%)
Mar 02, 2011 40.61 41.05 40.47 40.85 8,616,245 +0.50(+1.24%)
Mar 01, 2011 41.12 41.19 40.29 40.35 9,012,122 -0.58(-1.41%)
Feb 28, 2011 41.02 41.15 40.71 40.93 10,909,403 +0.30(+0.73%)
Feb 25, 2011 40.43 40.69 39.99 40.63 7,970,456 +0.93(+2.34%)
Feb 24, 2011 39.98 40.11 39.34 39.70 11,092,778 -0.26(-0.65%)
Feb 23, 2011 39.78 40.00 39.39 39.96 17,945,838 +0.11(+0.27%)
Feb 22, 2011 40.28 40.66 39.69 39.85 12,386,196 -0.12(-0.30%)
Feb 18, 2011 39.93 40.24 39.80 39.97 10,788,062 -0.67(-1.64%)
Feb 17, 2011 40.09 40.66 40.05 40.64 6,125,515 +0.27(+0.68%)
Feb 16, 2011 40.08 40.49 40.05 40.37 7,560,345 -0.55(-1.33%)
Feb 15, 2011 40.86 41.30 40.63 40.91 5,684,930 -0.47(-1.13%)
Feb 14, 2011 40.91 41.63 40.84 41.38 6,057,870 +0.83(+2.05%)
Feb 11, 2011 40.28 40.78 40.19 40.55 4,026,313 +0.14(+0.35%)
Feb 10, 2011 40.18 40.59 40.12 40.40 5,143,811 -0.16(-0.38%)
Feb 09, 2011 40.79 40.98 40.29 40.56 5,940,358 -0.84(-2.03%)
Feb 08, 2011 41.04 41.52 40.94 41.40 7,393,511 +0.23(+0.57%)
Feb 07, 2011 40.95 41.27 40.78 41.17 9,662,626 +0.38(+0.92%)
Feb 04, 2011 40.69 40.97 40.28 40.79 7,090,704 -0.09(-0.21%)
Feb 03, 2011 40.56 40.90 40.19 40.88 7,453,221 +0.57(+1.42%)
Feb 02, 2011 39.98 40.55 39.90 40.30 9,405,698 +0.74(+1.87%)
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.