Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

68.93 +0.23 (+0.33%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 66.36 67.32 65.93 66.44 10,991 -0.07(-0.11%)
Aug 30, 2010 67.52 67.76 66.45 66.51 2,623,795 +0.98(+1.50%)
Aug 27, 2010 65.52 67.42 64.76 65.53 4,778,092 -0.92(-1.38%)
Aug 26, 2010 66.45 67.25 65.55 66.45 200 +0.94(+1.43%)
Aug 25, 2010 64.90 65.76 64.14 65.51 4,271,736 +0.09(+0.14%)
Aug 24, 2010 66.00 66.49 65.10 65.42 18,572 -1.71(-2.55%)
Aug 23, 2010 68.40 68.66 67.05 67.13 3,351,751 -0.31(-0.46%)
Aug 20, 2010 66.66 67.51 66.45 67.44 2,724,023 +0.09(+0.13%)
Aug 19, 2010 68.52 68.80 66.83 67.35 500 -0.83(-1.22%)
Aug 18, 2010 70.21 69.17 67.98 68.18 200 -2.03(-2.89%)
Aug 17, 2010 70.52 70.92 69.83 70.21 8,922 -1.73(-2.40%)
Aug 16, 2010 71.32 72.50 71.14 71.94 2,191,610 +0.66(+0.93%)
Aug 13, 2010 71.28 72.08 71.16 71.28 2,026,374 +0.34(+0.48%)
Aug 12, 2010 69.73 71.32 69.73 70.94 2,240,807 +0.11(+0.16%)
Aug 11, 2010 71.21 71.38 70.39 70.83 100 -2.63(-3.58%)
Aug 10, 2010 73.46 74.46 72.78 73.46 1,310 -2.31(-3.05%)
Aug 09, 2010 75.94 76.16 75.29 75.77 2,382,523 +0.26(+0.34%)
Aug 06, 2010 75.51 76.27 74.60 75.51 3,558,085 +0.46(+0.61%)
Aug 05, 2010 75.10 75.42 74.53 75.05 2,848,547 +0.02(+0.03%)
Aug 04, 2010 74.55 75.28 74.04 75.03 2,253,939 +0.28(+0.37%)
Aug 03, 2010 74.95 75.31 74.22 74.75 2,780,544 -0.44(-0.59%)
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.