Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 74.34 74.65 72.64 72.79 7,131,043 -2.81(-3.72%)
Apr 29, 2010 76.27 76.44 75.31 75.60 3,913,534 -0.09(-0.12%)
Apr 28, 2010 75.57 75.94 74.36 75.69 6,121,186 +0.80(+1.07%)
Apr 27, 2010 76.90 77.37 74.55 74.89 4,020 -3.42(-4.37%)
Apr 26, 2010 78.97 79.26 78.25 78.31 2,724,158 +0.21(+0.27%)
Apr 23, 2010 77.00 78.19 76.84 78.10 4,004,712 -0.44(-0.56%)
Apr 22, 2010 77.01 78.64 76.71 78.54 3,688,274 +0.08(+0.10%)
Apr 21, 2010 78.18 78.74 77.62 78.46 4,004,916 -0.90(-1.13%)
Apr 20, 2010 79.57 79.91 78.65 79.36 3,418 +0.74(+0.94%)
Apr 19, 2010 78.01 78.87 77.40 78.62 3,724,170 -0.57(-0.72%)
Apr 16, 2010 80.74 81.23 78.71 79.19 4,345,980 -2.31(-2.83%)
Apr 15, 2010 81.80 82.56 81.37 81.50 3,065,068 -1.36(-1.64%)
Apr 14, 2010 82.37 83.01 82.14 82.86 2,236,783 +1.48(+1.82%)
Apr 13, 2010 81.53 81.73 80.36 81.38 2,780,851 -0.44(-0.54%)
Apr 12, 2010 82.20 82.45 81.58 81.82 2,140,220 -0.48(-0.58%)
Apr 09, 2010 81.84 82.43 81.56 82.30 2,569,169 +0.94(+1.16%)
Apr 08, 2010 80.05 81.58 79.57 81.36 2,629,985 +0.58(+0.72%)
Apr 07, 2010 81.50 81.79 80.12 80.78 5,759,863 -1.54(-1.87%)
Apr 06, 2010 82.71 82.99 82.03 82.32 3,361,831 -0.82(-0.99%)
Apr 05, 2010 82.94 83.20 82.34 83.14 2,369,112 +0.58(+0.70%)
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.