Bhp Billiton Ltd ADR (NY: BHP )

57.84 USD +2.01 (+3.60%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 100.59 101.60 99.72 101.24 3,405,995 +0.20(+0.20%)
Apr 28, 2011 100.15 102.20 100.08 101.04 2,284,608 -0.12(-0.12%)
Apr 27, 2011 101.21 101.34 99.32 101.16 4,079,062 -0.96(-0.94%)
Apr 26, 2011 101.42 102.31 100.72 102.12 2,578,948 +0.53(+0.52%)
Apr 25, 2011 102.23 102.36 101.14 101.59 1,345,680 -0.64(-0.63%)
Apr 21, 2011 102.70 102.74 101.63 102.23 2,534,545 +1.11(+1.10%)
Apr 20, 2011 100.51 101.33 100.27 101.12 3,577,745 +2.70(+2.74%)
Apr 19, 2011 98.97 99.24 97.68 98.42 4,754,100 +0.44(+0.45%)
Apr 18, 2011 98.25 98.73 96.67 97.98 5,512,558 -1.82(-1.82%)
Apr 15, 2011 99.19 99.99 98.93 99.80 4,644,817 -0.62(-0.62%)
Apr 14, 2011 99.63 100.65 99.47 100.42 5,617,751 +0.17(+0.17%)
Apr 13, 2011 100.85 101.17 99.50 100.25 7,426,312 -0.01(-0.01%)
Apr 12, 2011 101.26 101.48 99.88 100.26 6,935,409 -2.42(-2.36%)
Apr 11, 2011 103.83 104.59 102.26 102.68 6,455,230 +1.36(+1.34%)
Apr 08, 2011 101.16 101.75 100.72 101.32 3,638,733 +2.17(+2.19%)
Apr 07, 2011 98.94 99.94 98.45 99.15 4,172,988 -0.43(-0.43%)
Apr 06, 2011 99.27 99.66 98.80 99.58 4,458,221 +1.19(+1.21%)
Apr 05, 2011 97.70 98.85 97.58 98.39 2,702,014 +0.49(+0.50%)
Apr 04, 2011 97.90 98.21 97.46 97.90 2,281,817 +1.06(+1.09%)
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.