Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 45.46 45.82 44.85 45.26 6,819,258 +0.58(+1.30%)
Aug 30, 2011 44.34 44.93 44.06 44.68 7,659,633 -0.29(-0.65%)
Aug 29, 2011 44.46 44.98 44.31 44.97 4,563,175 +1.42(+3.26%)
Aug 26, 2011 42.35 43.69 41.61 43.55 8,773,609 +1.27(+3.00%)
Aug 25, 2011 43.55 43.79 42.04 42.28 7,581,747 -0.73(-1.70%)
Aug 24, 2011 42.85 43.51 42.38 43.01 6,712,236 +0.03(+0.06%)
Aug 23, 2011 41.89 43.01 41.53 42.99 9,074,991 +1.67(+4.04%)
Aug 22, 2011 42.61 42.67 41.20 41.32 9,807,104 +0.08(+0.19%)
Aug 19, 2011 41.04 42.45 41.04 41.24 10,002,400 -0.71(-1.68%)
Aug 18, 2011 42.44 42.55 41.29 41.94 11,176,179 -2.42(-5.45%)
Aug 17, 2011 44.50 45.03 43.87 44.36 7,351,328 +0.72(+1.66%)
Aug 16, 2011 43.38 44.26 43.10 43.64 7,144,182 -0.81(-1.83%)
Aug 15, 2011 44.02 44.50 43.79 44.45 8,320,355 +1.57(+3.67%)
Aug 12, 2011 43.16 43.43 42.59 42.88 6,921,801 +0.35(+0.82%)
Aug 11, 2011 41.01 43.02 40.58 42.53 13,248,230 +2.59(+6.48%)
Aug 10, 2011 40.86 41.18 39.87 39.94 16,157,768 -2.17(-5.15%)
Aug 09, 2011 39.97 42.14 38.96 42.11 18,946,342 +3.92(+10.25%)
Aug 08, 2011 39.97 40.61 38.16 38.19 16,228,991 -3.86(-9.17%)
Aug 05, 2011 43.58 43.94 40.79 42.05 17,290,760 -0.58(-1.37%)
Aug 04, 2011 43.89 44.24 42.60 42.64 14,942,257 -3.44(-7.46%)
Aug 03, 2011 46.20 46.33 44.93 46.07 10,580,861 -0.45(-0.96%)
Aug 02, 2011 47.08 47.42 46.50 46.52 9,039,460 -1.68(-3.49%)
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.