Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 33.37 33.64 32.78 33.02 9,679,296 -0.11(-0.34%)
Sep 29, 2010 32.91 33.31 32.88 33.13 5,789,191 -0.17(-0.51%)
Sep 28, 2010 32.72 33.40 32.35 33.30 7,354 +0.56(+1.70%)
Sep 27, 2010 32.98 32.98 32.68 32.74 3,047,094 -0.12(-0.36%)
Sep 24, 2010 32.77 32.95 32.67 32.86 5,439,684 +0.82(+2.55%)
Sep 23, 2010 31.86 32.44 31.78 32.04 5,059,147 -0.20(-0.62%)
Sep 22, 2010 32.42 32.70 32.13 32.24 8,337,862 +0.44(+1.37%)
Sep 21, 2010 31.84 32.10 31.41 31.80 7,005,598 -0.18(-0.57%)
Sep 20, 2010 31.63 32.06 31.47 31.98 7,105,450 +0.61(+1.93%)
Sep 17, 2010 31.38 31.72 31.28 31.38 6,616,763 -0.38(-1.21%)
Sep 15, 2010 31.70 31.79 31.52 31.76 8,758,699 -0.05(-0.16%)
Sep 14, 2010 31.50 32.05 31.42 31.82 7,165 +0.26(+0.84%)
Sep 13, 2010 31.16 31.67 31.12 31.55 9,844,223 +0.99(+3.24%)
Sep 10, 2010 30.46 30.73 30.39 30.56 5,060,416 +0.04(+0.14%)
Sep 09, 2010 30.96 30.99 30.38 30.52 6,768,414 +0.33(+1.09%)
Sep 08, 2010 30.09 30.48 30.04 30.19 38,875 +0.42(+1.39%)
Sep 07, 2010 29.77 29.88 29.48 29.77 9,219,723 -0.46(-1.53%)
Sep 03, 2010 30.41 30.59 30.14 30.24 6,397,910 +0.26(+0.85%)
Sep 02, 2010 29.82 30.00 29.65 29.98 9,094 +0.03(+0.09%)
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.