Bhp Billiton Ltd ADR (NY: BHP )

56.72 USD +0.79 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 91.06 92.38 90.28 91.55 2,746,574 -0.67(-0.73%)
Jul 28, 2011 92.11 93.42 91.96 92.22 2,964,944 -0.69(-0.74%)
Jul 27, 2011 94.86 94.94 92.57 92.91 3,834,339 -1.44(-1.53%)
Jul 26, 2011 94.35 94.95 93.75 94.35 2,514,900 +0.50(+0.53%)
Jul 25, 2011 93.23 94.36 93.13 93.85 2,332,037 -0.28(-0.30%)
Jul 22, 2011 94.33 94.57 93.76 94.13 2,183,114 -0.67(-0.71%)
Jul 21, 2011 93.23 94.86 93.04 94.80 3,717,198 +1.62(+1.74%)
Jul 20, 2011 93.12 93.43 92.22 93.18 2,573,023 +1.24(+1.35%)
Jul 19, 2011 91.05 91.99 91.01 91.94 3,101,769 +2.29(+2.55%)
Jul 18, 2011 89.93 90.05 89.09 89.65 3,308,652 -1.43(-1.57%)
Jul 15, 2011 91.15 91.81 90.60 91.08 3,139,086 -1.20(-1.30%)
Jul 14, 2011 93.85 94.30 91.90 92.28 4,232,241 -1.76(-1.87%)
Jul 13, 2011 93.11 95.03 93.03 94.04 2,760,327 +1.78(+1.93%)
Jul 12, 2011 92.17 93.39 91.69 92.26 2,784,748 -0.97(-1.04%)
Jul 11, 2011 93.72 94.23 92.90 93.23 2,259,574 -2.61(-2.72%)
Jul 08, 2011 95.38 95.89 94.58 95.84 3,593,220 -0.96(-0.99%)
Jul 07, 2011 96.59 97.37 96.45 96.80 2,938,853 +1.74(+1.83%)
Jul 06, 2011 94.51 95.32 94.05 95.06 2,764,642 +0.27(+0.28%)
Jul 05, 2011 94.86 95.65 94.64 94.79 2,563,417 -0.66(-0.69%)
Jul 01, 2011 94.45 95.61 93.83 95.45 3,048,505 +0.82(+0.87%)
Jun 30, 2011 93.55 94.98 93.50 94.63 3,056,744 +1.94(+2.09%)
Jun 29, 2011 92.26 93.35 91.67 92.69 3,931,381 +1.43(+1.57%)
Jun 28, 2011 89.91 91.33 89.81 91.26 4,236,536 +1.98(+2.22%)
Jun 27, 2011 88.80 89.71 88.12 89.28 3,090,958 +0.67(+0.76%)
Jun 24, 2011 89.57 89.78 88.45 88.61 3,126,487 +0.23(+0.26%)
Jun 23, 2011 87.47 88.43 86.34 88.38 4,857,953 -1.12(-1.25%)
Jun 22, 2011 89.78 90.85 89.45 89.50 2,059,603 -1.03(-1.14%)
Jun 21, 2011 89.74 90.95 89.53 90.53 3,192,870 +1.63(+1.83%)
Jun 20, 2011 88.74 89.12 88.74 88.90 3,167,745 +0.35(+0.40%)
Jun 17, 2011 89.51 89.90 88.30 88.55 2,644,049 +0.11(+0.12%)
Jun 16, 2011 88.78 89.42 87.39 88.44 3,442,915 -0.65(-0.73%)
Jun 15, 2011 90.41 91.00 88.66 89.09 4,321,674 -3.09(-3.35%)
Jun 14, 2011 89.96 92.63 91.46 92.18 2,494,762 +2.22(+2.47%)
Jun 13, 2011 90.33 90.75 89.06 89.96 3,076,608 +0.19(+0.21%)
Jun 10, 2011 90.71 91.02 89.48 89.77 3,421,664 -2.40(-2.60%)
Jun 09, 2011 91.22 92.51 90.98 92.17 2,455,204 +1.58(+1.74%)
Jun 08, 2011 90.78 91.55 90.41 90.59 3,278,487 -2.04(-2.20%)
Jun 07, 2011 92.70 93.67 92.50 92.63 2,796,822 +1.29(+1.41%)
Jun 06, 2011 92.42 92.73 91.09 91.34 2,209,679 -0.51(-0.56%)
Jun 03, 2011 90.68 92.55 90.64 91.85 2,624,353 -0.09(-0.10%)
May 24, 2011 92.35 92.76 91.62 91.94 2,514,056 +1.39(+1.54%)
May 23, 2011 90.36 91.17 90.03 90.55 4,361,420 -2.63(-2.82%)
May 20, 2011 93.68 94.01 92.51 93.18 4,508,489 -0.82(-0.87%)
May 19, 2011 95.28 95.66 93.44 94.00 7,014,858 -0.84(-0.89%)
May 18, 2011 93.57 95.02 93.34 94.84 3,834,421 +0.99(+1.05%)
May 17, 2011 92.71 93.90 92.25 93.85 4,009,568 +0.73(+0.78%)
May 16, 2011 93.15 94.84 92.76 93.12 4,783,645 +0.49(+0.53%)
May 13, 2011 94.00 94.31 91.76 92.63 4,695,981 -1.42(-1.51%)
May 12, 2011 93.25 94.49 92.71 94.05 7,166,297 -1.02(-1.07%)
May 11, 2011 96.81 96.90 94.25 95.07 6,348,328 -2.22(-2.28%)
May 10, 2011 96.56 97.36 96.11 97.29 2,815,396 +0.46(+0.48%)
May 09, 2011 95.31 96.91 95.01 96.83 3,022,448 +1.33(+1.39%)
May 06, 2011 95.73 97.06 94.55 95.50 4,527,368 +1.95(+2.08%)
May 05, 2011 95.14 95.75 92.89 93.55 7,384,601 -2.72(-2.83%)
May 04, 2011 97.74 97.81 95.75 96.27 3,652,944 -1.88(-1.92%)
May 03, 2011 98.55 99.17 97.31 98.15 3,154,506 -2.01(-2.01%)
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.