Bhp Billiton Ltd ADR (NY: BHP )

54.43 USD -1.05 (-1.89%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 66.56 68.08 66.15 66.44 4,205,430 -1.89(-2.77%)
Sep 29, 2011 70.15 70.15 66.94 68.33 5,792,739 +0.38(+0.56%)
Sep 28, 2011 71.02 71.28 67.88 67.95 5,080,675 -3.07(-4.32%)
Sep 27, 2011 71.58 72.79 70.55 71.02 5,928,101 +1.94(+2.81%)
Sep 26, 2011 67.98 69.26 66.03 69.08 4,847,154 +1.34(+1.98%)
Sep 23, 2011 66.60 68.75 66.54 67.74 5,732,569 +0.46(+0.68%)
Sep 22, 2011 68.30 68.34 65.82 67.28 9,960,393 -4.68(-6.50%)
Sep 21, 2011 75.26 75.26 71.93 71.96 6,047,833 -3.63(-4.80%)
Sep 20, 2011 76.39 77.19 75.48 75.59 3,084,859 -0.80(-1.05%)
Sep 19, 2011 75.77 76.85 74.75 76.39 3,996,822 -2.47(-3.13%)
Sep 16, 2011 79.38 79.50 78.06 78.86 2,344,746 +0.08(+0.10%)
Sep 15, 2011 78.81 79.09 77.69 78.78 2,856,893 +1.32(+1.70%)
Sep 14, 2011 77.60 78.33 75.51 77.46 3,289,271 -0.29(-0.37%)
Sep 13, 2011 76.67 77.90 75.83 77.75 3,582,732 +0.92(+1.20%)
Sep 12, 2011 75.86 77.18 74.78 76.83 3,673,916 -0.34(-0.44%)
Sep 09, 2011 78.65 79.11 76.59 77.17 3,967,962 -3.32(-4.12%)
Sep 08, 2011 80.98 82.04 80.16 80.49 3,567,730 -2.19(-2.65%)
Sep 07, 2011 81.37 82.75 81.08 82.68 2,950,850 +2.12(+2.63%)
Sep 06, 2011 78.36 80.82 78.33 80.56 4,847,926 -1.42(-1.73%)
Sep 02, 2011 82.22 82.89 81.42 81.98 3,835,393 -2.40(-2.84%)
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.