Bhp Billiton Ltd ADR (NY: BHP )

73.50 USD +0.71 (+0.98%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 64.84 66.40 64.24 64.84 3,763,809 -2.09(-3.12%)
May 27, 2010 65.84 66.93 65.08 66.93 6,514,673 +4.76(+7.66%)
May 26, 2010 62.71 65.06 61.93 62.17 4,617 +0.55(+0.89%)
May 25, 2010 59.50 61.71 58.79 61.62 6,598 +0.12(+0.20%)
May 24, 2010 62.27 62.77 61.39 61.50 5,032,375 -1.03(-1.65%)
May 21, 2010 60.16 62.88 59.84 62.53 8,439,737 +3.43(+5.80%)
May 20, 2010 59.02 60.95 58.79 59.10 9,932 -3.92(-6.22%)
May 19, 2010 62.95 63.81 61.61 63.02 7,452,596 -1.01(-1.58%)
May 18, 2010 66.40 67.25 64.01 64.03 1,550 -1.54(-2.35%)
May 17, 2010 66.21 66.61 64.08 65.57 6,109,759 -0.82(-1.24%)
May 14, 2010 66.39 67.56 65.45 66.39 6,945,705 -2.32(-3.38%)
May 13, 2010 69.23 69.87 68.34 68.71 4,497,542 +0.09(+0.13%)
May 12, 2010 68.31 68.63 67.76 68.62 6,510,575 +0.44(+0.65%)
May 11, 2010 69.06 69.29 67.82 68.18 1,150 -2.09(-2.97%)
May 10, 2010 69.88 70.39 69.53 70.27 7,782,220 +4.29(+6.50%)
May 07, 2010 66.96 67.46 63.80 65.98 7,517,553 +1.14(+1.76%)
May 06, 2010 67.11 69.21 62.00 64.84 1,662 -3.48(-5.09%)
May 05, 2010 68.66 69.98 68.19 68.32 6,882,817 -0.18(-0.26%)
May 04, 2010 69.04 71.24 67.89 68.50 300 -2.94(-4.12%)
May 03, 2010 72.78 72.87 70.70 71.44 8,424,610 -1.35(-1.85%)
Apr 30, 2010 74.34 74.65 72.64 72.79 7,131,043 -2.81(-3.72%)
Apr 29, 2010 76.27 76.44 75.31 75.60 3,913,534 -0.09(-0.12%)
Apr 28, 2010 75.57 75.94 74.36 75.69 6,121,186 +0.80(+1.07%)
Apr 27, 2010 76.90 77.37 74.55 74.89 4,020 -3.42(-4.37%)
Apr 26, 2010 78.97 79.26 78.25 78.31 2,724,158 +0.21(+0.27%)
Apr 23, 2010 77.00 78.19 76.84 78.10 4,004,712 -0.44(-0.56%)
Apr 22, 2010 77.01 78.64 76.71 78.54 3,688,274 +0.08(+0.10%)
Apr 21, 2010 78.18 78.74 77.62 78.46 4,004,916 -0.90(-1.13%)
Apr 20, 2010 79.57 79.91 78.65 79.36 3,418 +0.74(+0.94%)
Apr 19, 2010 78.01 78.87 77.40 78.62 3,724,170 -0.57(-0.72%)
Apr 16, 2010 80.74 81.23 78.71 79.19 4,345,980 -2.31(-2.83%)
Apr 15, 2010 81.80 82.56 81.37 81.50 3,065,068 -1.36(-1.64%)
Apr 14, 2010 82.37 83.01 82.14 82.86 2,236,783 +1.48(+1.82%)
Apr 13, 2010 81.53 81.73 80.36 81.38 2,780,851 -0.44(-0.54%)
Apr 12, 2010 82.20 82.45 81.58 81.82 2,140,220 -0.48(-0.58%)
Apr 09, 2010 81.84 82.43 81.56 82.30 2,569,169 +0.94(+1.16%)
Apr 08, 2010 80.05 81.58 79.57 81.36 2,629,985 +0.58(+0.72%)
Apr 07, 2010 81.50 81.79 80.12 80.78 5,759,863 -1.54(-1.87%)
Apr 06, 2010 82.71 82.99 82.04 82.32 3,361,831 -0.82(-0.99%)
Apr 05, 2010 82.94 83.20 82.34 83.14 2,369,112 +0.58(+0.70%)
Apr 01, 2010 82.20 82.56 82.56 82.56 3,395,500 +2.24(+2.79%)
Mar 31, 2010 80.34 81.01 80.05 80.32 3,898,286 -0.79(-0.97%)
Mar 30, 2010 81.69 81.84 80.49 81.11 3,438,271 +0.34(+0.42%)
Mar 29, 2010 79.83 80.80 79.25 80.77 4,695,313 +2.18(+2.77%)
Mar 26, 2010 78.69 79.38 77.88 78.59 3,330,318 +0.83(+1.07%)
Mar 25, 2010 79.33 79.80 77.60 77.76 4,281,554 -0.59(-0.75%)
Mar 24, 2010 78.72 79.28 78.17 78.35 3,163,339 -1.93(-2.40%)
Mar 23, 2010 79.45 80.37 79.02 80.28 3,924,713 +1.59(+2.02%)
Mar 22, 2010 76.74 78.82 76.67 78.69 3,012,497 +0.89(+1.14%)
Mar 19, 2010 79.56 79.69 77.22 77.80 3,010,407 -1.54(-1.94%)
Mar 18, 2010 80.25 80.72 79.01 79.34 3,534,544 -0.52(-0.65%)
Mar 17, 2010 80.05 80.65 79.62 79.86 4,056,049 +0.80(+1.01%)
Mar 16, 2010 78.24 79.09 78.17 79.06 3,478,879 +1.30(+1.67%)
Mar 15, 2010 77.23 77.89 77.09 77.76 2,283,827 -0.69(-0.88%)
Mar 12, 2010 78.99 79.17 78.25 78.45 2,164,759 -0.05(-0.06%)
Mar 11, 2010 78.29 78.52 77.54 78.50 2,633,650 -0.59(-0.75%)
Mar 10, 2010 79.20 79.83 78.43 79.09 4,555,479 +0.22(+0.28%)
Mar 09, 2010 78.16 79.42 78.16 78.87 3,338,883 -0.44(-0.55%)
Mar 08, 2010 80.17 80.50 79.28 79.31 3,659,854 +0.13(+0.16%)
Mar 05, 2010 77.71 79.54 77.62 79.18 5,393,133 +2.82(+3.69%)
Mar 04, 2010 76.88 77.14 75.58 76.36 4,115,668 -0.04(-0.05%)
Mar 03, 2010 76.23 77.49 76.03 76.40 4,762,032 +0.73(+0.96%)
Mar 02, 2010 75.16 76.38 74.95 75.67 4,444,157 +0.59(+0.79%)
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.