Bhp Billiton Ltd ADR (NY: BHP )

64.34 USD -1.46 (-2.22%)
Streaming Delayed Price Updated: 10:37 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 85.56 86.24 84.40 85.17 3,623,408 +1.09(+1.30%)
Aug 30, 2011 83.44 84.56 82.93 84.08 4,069,941 -0.55(-0.65%)
Aug 29, 2011 83.68 84.65 83.39 84.63 2,424,640 +2.67(+3.26%)
Aug 26, 2011 79.71 82.23 78.31 81.96 4,661,851 +2.39(+3.00%)
Aug 25, 2011 81.96 82.41 79.11 79.57 4,028,556 -1.38(-1.70%)
Aug 24, 2011 80.64 81.89 79.75 80.95 3,566,542 +0.05(+0.06%)
Aug 23, 2011 78.84 80.94 78.16 80.90 4,821,990 +3.14(+4.04%)
Aug 22, 2011 80.19 80.30 77.54 77.76 5,210,998 +0.15(+0.19%)
Aug 19, 2011 77.23 79.89 77.23 77.61 5,314,768 -1.33(-1.68%)
Aug 18, 2011 79.87 80.07 77.71 78.94 5,938,455 -4.55(-5.45%)
Aug 17, 2011 83.74 84.75 82.57 83.49 3,906,123 +1.36(+1.66%)
Aug 16, 2011 81.65 83.30 81.11 82.13 3,796,056 -1.53(-1.83%)
Aug 15, 2011 82.85 83.74 82.41 83.66 4,421,015 +2.96(+3.67%)
Aug 12, 2011 81.23 81.73 80.16 80.70 3,677,894 +0.66(+0.82%)
Aug 11, 2011 77.18 80.96 76.37 80.04 7,039,438 +4.87(+6.48%)
Aug 10, 2011 76.89 77.51 75.03 75.17 8,585,419 -4.08(-5.15%)
Aug 09, 2011 75.23 79.31 73.33 79.25 10,067,126 +7.37(+10.25%)
Aug 08, 2011 75.23 76.42 71.81 71.88 8,623,263 -7.26(-9.17%)
Aug 05, 2011 82.02 82.70 76.77 79.14 9,187,433 -1.10(-1.37%)
Aug 04, 2011 82.60 83.26 80.17 80.24 7,939,558 -6.47(-7.46%)
Aug 03, 2011 86.95 87.20 84.55 86.71 5,622,133 -0.84(-0.96%)
Aug 02, 2011 88.60 89.25 87.52 87.55 4,803,111 -3.17(-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.