Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	50.39	51.16	50.36	50.97	5,675,421	+1.04(+2.09%)
Jun 29, 2011	49.69	50.28	49.37	49.92	7,299,350	+0.77(+1.57%)
Jun 28, 2011	48.42	49.19	48.37	49.15	7,865,928	+1.07(+2.22%)
Jun 27, 2011	47.83	48.32	47.46	48.09	5,738,946	+0.36(+0.76%)
Jun 24, 2011	48.24	48.35	47.64	47.72	5,804,912	+0.12(+0.26%)
Jun 23, 2011	47.11	47.63	46.50	47.60	9,019,706	-0.60(-1.25%)
Jun 22, 2011	48.35	48.93	48.18	48.20	3,824,041	-0.55(-1.14%)
Jun 21, 2011	48.33	48.99	48.22	48.76	5,928,165	+0.88(+1.83%)
Jun 20, 2011	47.80	48.00	47.79	47.88	5,881,516	+0.19(+0.40%)
Jun 17, 2011	48.21	48.42	47.56	47.69	4,909,175	+0.06(+0.12%)
Jun 16, 2011	47.82	48.16	47.07	47.63	6,392,421	-0.35(-0.73%)
Jun 15, 2011	48.69	49.01	47.75	47.98	8,024,002	-1.66(-3.35%)
Jun 14, 2011	48.45	49.89	49.26	49.65	4,631,996	+1.20(+2.47%)
Jun 13, 2011	48.65	48.88	47.97	48.45	5,712,303	+0.10(+0.21%)
Jun 10, 2011	48.86	49.02	48.19	48.35	6,352,964	-1.29(-2.60%)
Jun 09, 2011	49.13	49.83	49.00	49.64	4,558,549	+0.85(+1.74%)
Jun 08, 2011	48.89	49.31	48.69	48.79	6,087,129	-1.10(-2.20%)
Jun 07, 2011	49.93	50.45	49.82	49.89	5,192,827	+0.69(+1.41%)
Jun 06, 2011	49.78	49.94	49.06	49.20	4,102,685	-0.27(-0.56%)

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.