Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 42.88 42.95 42.06 42.06 9,448,820 -2.73(-6.10%)
Oct 28, 2011 44.42 45.13 44.27 44.79 7,610,519 -0.24(-0.54%)
Oct 27, 2011 44.72 45.45 44.18 45.04 13,056,247 +3.00(+7.12%)
Oct 26, 2011 42.21 42.42 41.12 42.04 8,390,319 +0.82(+2.00%)
Oct 25, 2011 41.67 42.04 40.81 41.22 6,887,945 -1.55(-3.63%)
Oct 24, 2011 41.50 42.88 41.49 42.77 10,387,003 +2.33(+5.75%)
Oct 21, 2011 40.07 40.57 39.82 40.44 5,820,287 +1.31(+3.35%)
Oct 20, 2011 39.27 39.58 38.29 39.13 9,064,758 -0.13(-0.33%)
Oct 19, 2011 40.14 40.38 39.13 39.26 9,421,517 -1.71(-4.18%)
Oct 18, 2011 39.82 41.22 39.06 40.97 9,607,383 +0.79(+1.97%)
Oct 17, 2011 41.15 41.22 40.07 40.18 6,341,078 -1.68(-4.00%)
Oct 14, 2011 41.71 41.88 41.17 41.86 5,956,224 +0.91(+2.22%)
Oct 13, 2011 40.53 41.03 39.97 40.95 6,866,405 -0.10(-0.24%)
Oct 12, 2011 41.11 41.84 40.94 41.04 9,413,907 +1.16(+2.90%)
Oct 11, 2011 39.55 40.06 39.29 39.89 7,496,885 -0.61(-1.52%)
Oct 10, 2011 39.98 40.52 39.91 40.50 5,865,861 +1.97(+5.10%)
Oct 07, 2011 39.51 39.64 38.02 38.53 9,430,105 -0.14(-0.36%)
Oct 06, 2011 38.70 38.90 38.20 38.67 11,823,351 +1.31(+3.50%)
Oct 05, 2011 36.62 37.45 36.18 37.36 12,854,324 +1.27(+3.51%)
Oct 04, 2011 34.24 36.14 33.69 36.10 15,907,982 +1.40(+4.02%)
Oct 03, 2011 35.27 36.07 34.69 34.70 7,796,591 -1.09(-3.04%)
Sep 30, 2011 35.86 36.67 35.64 35.79 7,806,554 -1.02(-2.77%)
Sep 29, 2011 37.79 37.79 36.06 36.81 10,753,081 +0.20(+0.56%)
Sep 28, 2011 38.26 38.40 36.57 36.60 9,431,274 -1.65(-4.32%)
Sep 27, 2011 38.56 39.21 38.01 38.26 11,004,354 +1.05(+2.81%)
Sep 26, 2011 36.62 37.31 35.57 37.21 8,997,788 +0.72(+1.98%)
Sep 23, 2011 35.88 37.04 35.85 36.49 10,641,387 +0.25(+0.68%)
Sep 22, 2011 36.79 36.82 35.46 36.24 18,489,512 -2.52(-6.50%)
Sep 21, 2011 40.54 40.54 38.75 38.77 11,226,613 -1.96(-4.80%)
Sep 20, 2011 41.15 41.58 40.66 40.72 5,726,434 -0.43(-1.05%)
Sep 19, 2011 40.82 41.40 40.27 41.15 7,419,314 -1.33(-3.13%)
Sep 16, 2011 42.76 42.83 42.05 42.48 4,352,560 +0.04(+0.10%)
Sep 15, 2011 42.46 42.61 41.85 42.44 5,303,260 +0.71(+1.70%)
Sep 14, 2011 41.80 42.20 40.68 41.73 6,105,885 -0.16(-0.37%)
Sep 13, 2011 41.30 41.97 40.85 41.88 6,650,637 +0.50(+1.20%)
Sep 12, 2011 40.87 41.58 40.28 41.39 6,819,902 -0.18(-0.44%)
Sep 09, 2011 42.37 42.62 41.26 41.57 7,365,741 -1.79(-4.12%)
Sep 08, 2011 43.62 44.20 43.18 43.36 6,622,789 -1.18(-2.65%)
Sep 07, 2011 43.83 44.58 43.68 44.54 5,477,673 +1.73(+4.05%)
Sep 06, 2011 41.64 42.94 41.62 42.81 9,123,802 -0.75(-1.73%)
Sep 02, 2011 43.69 44.04 43.26 43.56 7,218,214 -1.28(-2.84%)
Sep 01, 2011 45.20 45.59 44.79 44.84 5,120,383 -0.42(-0.93%)
Aug 31, 2011 45.46 45.82 44.85 45.26 6,819,258 +0.58(+1.30%)
Aug 30, 2011 44.34 44.93 44.06 44.68 7,659,633 -0.29(-0.65%)
Aug 29, 2011 44.46 44.98 44.31 44.97 4,563,175 +1.42(+3.26%)
Aug 26, 2011 42.35 43.69 41.61 43.55 8,773,609 +1.27(+3.00%)
Aug 25, 2011 43.55 43.79 42.04 42.28 7,581,747 -0.73(-1.70%)
Aug 24, 2011 42.85 43.51 42.38 43.01 6,712,236 +0.03(+0.06%)
Aug 23, 2011 41.89 43.01 41.53 42.99 9,074,991 +1.67(+4.04%)
Aug 22, 2011 42.61 42.67 41.20 41.32 9,807,104 +0.08(+0.19%)
Aug 19, 2011 41.04 42.45 41.04 41.24 10,002,400 -0.71(-1.68%)
Aug 18, 2011 42.44 42.55 41.29 41.94 11,176,179 -2.42(-5.45%)
Aug 17, 2011 44.50 45.03 43.87 44.36 7,351,328 +0.72(+1.66%)
Aug 16, 2011 43.38 44.26 43.10 43.64 7,144,182 -0.81(-1.83%)
Aug 15, 2011 44.02 44.50 43.79 44.45 8,320,355 +1.57(+3.67%)
Aug 12, 2011 43.16 43.43 42.59 42.88 6,921,801 +0.35(+0.82%)
Aug 11, 2011 41.01 43.02 40.58 42.53 13,248,230 +2.59(+6.48%)
Aug 10, 2011 40.86 41.18 39.87 39.94 16,157,768 -2.17(-5.15%)
Aug 09, 2011 39.97 42.14 38.96 42.11 18,946,342 +3.92(+10.25%)
Aug 08, 2011 39.97 40.61 38.16 38.19 16,228,991 -3.86(-9.17%)
Aug 05, 2011 43.58 43.94 40.79 42.05 17,290,760 -0.58(-1.37%)
Aug 04, 2011 43.89 44.24 42.60 42.64 14,942,257 -3.44(-7.46%)
Aug 03, 2011 46.20 46.33 44.93 46.07 10,580,861 -0.45(-0.96%)
Aug 02, 2011 47.08 47.42 46.50 46.52 9,039,460 -1.68(-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.