Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

65.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 71.60 72.25 68.80 69.37 6,006,303 -3.49(-4.79%)
Jan 28, 2010 72.65 73.20 72.47 72.86 6,644,140 +0.21(+0.29%)
Jan 27, 2010 72.69 73.23 71.60 72.65 5,354,360 -0.36(-0.49%)
Jan 26, 2010 72.83 74.03 72.22 73.01 3,991,495 -0.92(-1.24%)
Jan 25, 2010 74.48 75.08 73.77 73.93 3,084,686 +0.72(+0.98%)
Jan 22, 2010 73.84 75.20 72.89 73.21 5,541,558 -1.51(-2.02%)
Jan 21, 2010 77.20 77.80 74.30 74.72 7,065,073 -3.43(-4.39%)
Jan 20, 2010 78.31 78.50 77.33 78.15 4,628,161 -2.88(-3.55%)
Jan 19, 2010 79.97 81.27 79.97 81.03 3,737,842 +1.78(+2.25%)
Jan 15, 2010 80.61 79.25 79.25 79.25 2,898,400 -1.46(-1.81%)
Jan 14, 2010 80.92 81.38 80.27 80.71 3,370,894 +0.60(+0.75%)
Jan 13, 2010 80.08 80.23 78.60 80.11 3,532,725 +1.14(+1.44%)
Jan 12, 2010 79.48 79.86 78.29 78.97 3,815,643 -2.83(-3.46%)
Jan 11, 2010 82.66 82.74 80.66 81.80 3,588,749 +0.52(+0.64%)
Jan 08, 2010 80.19 81.39 79.82 81.28 2,237,252 +1.10(+1.37%)
Jan 07, 2010 80.21 80.45 79.25 80.18 3,030,058 -0.71(-0.88%)
Jan 06, 2010 79.72 81.28 79.57 80.89 3,476,391 +1.31(+1.65%)
Jan 05, 2010 79.15 80.10 79.01 79.58 4,145,451 +0.01(+0.01%)
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.