Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 39.23 39.40 38.34 38.42 13,511,912 -1.48(-3.72%)
Apr 29, 2010 40.25 40.34 39.75 39.90 7,415,370 -0.05(-0.12%)
Apr 28, 2010 39.88 40.08 39.24 39.95 11,598,433 +0.42(+1.07%)
Apr 27, 2010 40.58 40.83 39.34 39.52 7,617 -1.80(-4.37%)
Apr 26, 2010 41.68 41.83 41.30 41.33 5,161,739 +0.11(+0.27%)
Apr 23, 2010 40.64 41.27 40.55 41.22 7,588,135 -0.23(-0.56%)
Apr 22, 2010 40.64 41.50 40.48 41.45 6,988,547 +0.04(+0.10%)
Apr 21, 2010 41.26 41.56 40.96 41.41 7,588,521 -0.48(-1.13%)
Apr 20, 2010 41.99 42.17 41.51 41.88 6,476 +0.39(+0.94%)
Apr 19, 2010 41.17 41.62 40.85 41.49 7,056,563 -0.30(-0.72%)
Apr 16, 2010 42.61 42.87 41.54 41.79 8,234,770 -1.22(-2.83%)
Apr 15, 2010 43.17 43.57 42.94 43.01 5,807,696 -0.72(-1.64%)
Apr 14, 2010 43.47 43.81 43.35 43.73 4,238,260 +0.78(+1.82%)
Apr 13, 2010 43.03 43.13 42.41 42.95 5,269,161 -0.23(-0.54%)
Apr 12, 2010 43.38 43.51 43.05 43.18 4,055,292 -0.25(-0.58%)
Apr 09, 2010 43.19 43.50 43.04 43.43 4,868,065 +0.50(+1.16%)
Apr 08, 2010 42.25 43.05 41.99 42.94 4,983,300 +0.31(+0.72%)
Apr 07, 2010 43.01 43.17 42.28 42.63 10,913,798 -0.81(-1.87%)
Apr 06, 2010 43.65 43.80 43.29 43.45 6,370,003 -0.43(-0.99%)
Apr 05, 2010 43.77 43.91 43.46 43.88 4,488,997 +0.31(+0.70%)
Apr 01, 2010 43.38 43.57 43.57 43.57 6,433,799 +1.18(+2.79%)
Mar 31, 2010 42.40 42.75 42.25 42.39 7,386,478 -0.42(-0.97%)
Mar 30, 2010 43.11 43.19 42.48 42.81 6,514,841 +0.18(+0.42%)
Mar 29, 2010 42.13 42.64 41.83 42.63 8,896,687 +1.15(+2.77%)
Mar 26, 2010 41.53 41.89 41.10 41.48 6,310,292 +0.44(+1.07%)
Mar 25, 2010 41.87 42.12 40.95 41.04 8,112,695 -0.31(-0.75%)
Mar 24, 2010 41.55 41.84 41.26 41.35 5,993,900 -1.02(-2.40%)
Mar 23, 2010 41.93 42.42 41.70 42.37 7,436,552 +0.84(+2.02%)
Mar 22, 2010 40.50 41.60 40.46 41.53 5,708,084 +0.47(+1.14%)
Mar 19, 2010 41.99 42.06 40.75 41.06 5,704,124 -0.81(-1.94%)
Mar 18, 2010 42.35 42.60 41.70 41.87 6,697,259 -0.27(-0.65%)
Mar 17, 2010 42.25 42.56 42.02 42.15 7,685,408 +0.42(+1.01%)
Mar 16, 2010 41.29 41.74 41.26 41.72 6,591,785 +0.69(+1.67%)
Mar 15, 2010 40.76 41.10 40.69 41.04 4,327,399 -0.36(-0.88%)
Mar 12, 2010 41.69 41.78 41.30 41.40 4,101,789 -0.03(-0.06%)
Mar 11, 2010 41.32 41.44 40.92 41.43 4,990,244 -0.31(-0.75%)
Mar 10, 2010 41.80 42.13 41.39 41.74 8,631,729 +0.12(+0.28%)
Mar 09, 2010 41.25 41.91 41.25 41.62 6,326,521 -0.23(-0.55%)
Mar 08, 2010 42.31 42.48 41.84 41.86 6,934,697 +0.07(+0.16%)
Mar 05, 2010 41.01 41.98 40.96 41.79 10,218,917 +1.49(+3.69%)
Mar 04, 2010 40.57 40.71 39.89 40.30 7,798,374 -0.02(-0.05%)
Mar 03, 2010 40.23 40.90 40.13 40.32 9,023,106 +0.78(+1.97%)
Mar 02, 2010 39.27 39.91 39.16 39.54 8,505,019 +0.31(+0.79%)
Mar 01, 2010 38.40 39.32 38.30 39.23 8,242,452 +0.91(+2.39%)
Feb 26, 2010 37.85 38.36 37.29 38.32 8,660,697 +0.47(+1.23%)
Feb 25, 2010 37.09 37.88 36.94 37.85 11,192,464 -0.54(-1.40%)
Feb 24, 2010 38.19 38.69 37.98 38.39 13,130,393 +0.02(+0.06%)
Feb 23, 2010 39.17 39.39 38.25 38.36 17,037,582 -0.80(-2.04%)
Feb 22, 2010 39.47 39.52 39.11 39.16 8,264,287 +0.01(+0.01%)
Feb 19, 2010 38.58 39.44 38.55 39.16 10,733,046 -0.08(-0.20%)
Feb 18, 2010 38.83 39.36 38.67 39.24 9,713,936 +0.44(+1.13%)
Feb 17, 2010 39.49 39.56 38.56 38.80 9,386,419 -0.16(-0.42%)
Feb 16, 2010 38.45 38.96 38.23 38.96 7,563,605 +1.27(+3.37%)
Feb 12, 2010 37.09 37.69 37.69 37.69 8,319,467 -0.27(-0.72%)
Feb 11, 2010 36.96 38.04 36.63 37.96 10,228,564 +1.70(+4.70%)
Feb 10, 2010 36.61 36.91 35.91 36.26 9,264,063 -0.92(-2.49%)
Feb 09, 2010 36.55 37.62 36.42 37.18 10,441,633 +1.70(+4.80%)
Feb 08, 2010 35.89 36.41 35.39 35.48 6,598,815 -0.68(-1.88%)
Feb 05, 2010 35.65 36.23 34.75 36.16 12,579,944 +0.41(+1.15%)
Feb 04, 2010 36.96 37.18 35.67 35.75 14,863,865 -2.22(-5.85%)
Feb 03, 2010 38.11 38.52 37.76 37.97 7,379,470 -0.76(-1.97%)
Feb 02, 2010 38.06 38.90 37.72 38.73 16,499,915 +1.12(+2.97%)
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.