Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.76 +0.41 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 77.14 77.75 75.77 76.32 4,187,638 -0.26(-0.34%)
Sep 29, 2010 76.07 76.99 76.01 76.58 2,504,628 -0.39(-0.51%)
Sep 28, 2010 75.64 77.19 74.77 76.97 3,182 +1.29(+1.70%)
Sep 27, 2010 76.24 76.24 75.54 75.68 1,318,291 -0.27(-0.36%)
Sep 24, 2010 75.75 76.15 75.52 75.95 2,353,418 +1.89(+2.55%)
Sep 23, 2010 73.65 74.99 73.46 74.06 2,188,783 -0.46(-0.62%)
Sep 22, 2010 74.93 75.58 74.27 74.52 3,607,282 +1.01(+1.37%)
Sep 21, 2010 73.59 74.20 72.61 73.51 3,030,893 -0.42(-0.57%)
Sep 20, 2010 73.11 74.10 72.73 73.93 3,074,093 +1.40(+1.93%)
Sep 17, 2010 72.53 73.31 72.30 72.53 2,862,668 -0.89(-1.21%)
Sep 15, 2010 73.27 73.47 72.86 73.42 3,789,352 -0.12(-0.16%)
Sep 14, 2010 72.82 74.09 72.62 73.54 3,100 +0.61(+0.84%)
Sep 13, 2010 72.03 73.20 71.94 72.93 4,258,992 +2.29(+3.24%)
Sep 10, 2010 70.41 71.03 70.24 70.64 2,189,332 +0.10(+0.14%)
Sep 09, 2010 71.57 71.64 70.21 70.54 2,928,278 +0.76(+1.09%)
Sep 08, 2010 69.56 70.45 69.44 69.78 16,819 +0.06(+0.09%)
Sep 07, 2010 69.70 69.96 69.03 69.72 3,937,319 -1.08(-1.53%)
Sep 03, 2010 71.22 71.64 70.58 70.80 2,732,253 +0.60(+0.85%)
Sep 02, 2010 69.83 70.24 69.42 70.20 3,884 +0.06(+0.09%)
Sep 01, 2010 68.70 70.23 68.53 70.14 4,477,261 +3.70(+5.57%)
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%)
Aug 02, 2010 74.54 75.64 74.18 75.19 4,511,235 +2.96(+4.10%)
Jul 30, 2010 72.23 72.60 71.04 72.23 3,636,736 -0.17(-0.23%)
Jul 29, 2010 73.21 73.78 71.93 72.40 100 +0.32(+0.44%)
Jul 28, 2010 71.84 72.87 71.85 72.08 4,598,612 +0.24(+0.33%)
Jul 27, 2010 73.18 73.26 71.29 71.84 3,639 -0.07(-0.10%)
Jul 26, 2010 71.48 72.68 71.11 71.91 2,924,660 +0.24(+0.33%)
Jul 23, 2010 71.23 71.80 70.52 71.67 4,723,089 +0.77(+1.09%)
Jul 22, 2010 70.38 71.45 70.35 70.90 4,841,588 +2.60(+3.81%)
Jul 21, 2010 69.67 69.98 68.00 68.30 5,142,911 -0.84(-1.21%)
Jul 20, 2010 66.40 69.27 66.19 69.14 3,149 +3.11(+4.71%)
Jul 19, 2010 66.11 66.63 65.35 66.03 2,811,945 +0.50(+0.76%)
Jul 16, 2010 65.53 67.27 65.25 65.53 3,826,586 -1.01(-1.52%)
Jul 15, 2010 67.80 67.90 66.07 66.54 4,184,878 -0.63(-0.94%)
Jul 14, 2010 66.65 67.55 66.37 67.17 2,342,171 -0.05(-0.07%)
Jul 13, 2010 67.49 67.69 66.84 67.22 300 +0.80(+1.21%)
Jul 12, 2010 66.74 67.19 65.65 66.42 4,017,844 -1.42(-2.10%)
Jul 09, 2010 67.84 68.00 66.69 67.84 2,832,043 +1.09(+1.63%)
Jul 08, 2010 67.05 67.05 65.60 66.75 11,266 +0.75(+1.14%)
Jul 07, 2010 64.02 66.00 63.90 66.00 3,744,721 +2.16(+3.38%)
Jul 06, 2010 64.29 65.25 63.18 63.84 4,476,456 +1.13(+1.80%)
Jul 02, 2010 62.71 63.82 62.09 62.71 3,195,104 +0.29(+0.46%)
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.