Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 +0.51 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 92.35 92.76 91.62 91.94 2,514,056 +1.39(+1.54%)
May 23, 2011 90.36 91.17 90.03 90.55 4,361,420 -2.63(-2.82%)
May 20, 2011 93.68 94.01 92.51 93.18 4,508,489 -0.82(-0.87%)
May 19, 2011 95.28 95.66 93.44 94.00 7,014,858 -0.84(-0.89%)
May 18, 2011 93.57 95.02 93.34 94.84 3,834,421 +0.99(+1.05%)
May 17, 2011 92.71 93.90 92.25 93.85 4,009,568 +0.73(+0.78%)
May 16, 2011 93.15 94.84 92.76 93.12 4,783,645 +0.49(+0.53%)
May 13, 2011 94.00 94.31 91.76 92.63 4,695,981 -1.42(-1.51%)
May 12, 2011 93.25 94.48 92.71 94.05 7,166,297 -1.02(-1.07%)
May 11, 2011 96.81 96.90 94.25 95.07 6,348,328 -2.22(-2.28%)
May 10, 2011 96.56 97.36 96.11 97.29 2,815,396 +0.46(+0.48%)
May 09, 2011 95.31 96.91 95.01 96.83 3,022,448 +1.33(+1.39%)
May 06, 2011 95.73 97.06 94.55 95.50 4,527,368 +1.95(+2.08%)
May 05, 2011 95.14 95.75 92.89 93.55 7,384,601 -2.72(-2.83%)
May 04, 2011 97.74 97.81 95.75 96.27 3,652,944 -1.88(-1.92%)
May 03, 2011 98.55 99.17 97.31 98.15 3,154,506 -2.01(-2.01%)
May 02, 2011 100.08 100.21 99.72 100.16 2,963,980 -1.08(-1.07%)
Apr 29, 2011 100.59 101.60 99.72 101.24 3,405,995 +0.20(+0.20%)
Apr 28, 2011 100.15 102.20 100.08 101.04 2,284,608 -0.12(-0.12%)
Apr 27, 2011 101.21 101.34 99.32 101.16 4,079,062 -0.96(-0.94%)
Apr 26, 2011 101.42 102.31 100.72 102.12 2,578,948 +0.53(+0.52%)
Apr 25, 2011 102.23 102.36 101.14 101.59 1,345,680 -0.64(-0.63%)
Apr 21, 2011 102.70 102.74 101.63 102.23 2,534,545 +1.11(+1.10%)
Apr 20, 2011 100.51 101.33 100.27 101.12 3,577,745 +2.70(+2.74%)
Apr 19, 2011 98.97 99.24 97.68 98.42 4,754,100 +0.44(+0.45%)
Apr 18, 2011 98.25 98.73 96.67 97.98 5,512,558 -1.82(-1.82%)
Apr 15, 2011 99.19 99.99 98.94 99.80 4,644,817 -0.62(-0.62%)
Apr 14, 2011 99.63 100.65 99.47 100.42 5,617,751 +0.17(+0.17%)
Apr 13, 2011 100.85 101.17 99.50 100.25 7,426,312 -0.01(-0.01%)
Apr 12, 2011 101.26 101.48 99.88 100.26 6,935,409 -2.42(-2.36%)
Apr 11, 2011 103.83 104.59 102.26 102.68 6,455,230 +1.36(+1.34%)
Apr 08, 2011 101.16 101.75 100.72 101.32 3,638,733 +2.17(+2.19%)
Apr 07, 2011 98.94 99.94 98.45 99.15 4,172,988 -0.43(-0.43%)
Apr 06, 2011 99.27 99.66 98.80 99.58 4,458,221 +1.19(+1.21%)
Apr 05, 2011 97.70 98.85 97.58 98.39 2,702,014 +0.49(+0.50%)
Apr 04, 2011 97.90 98.21 97.46 97.90 2,281,817 +1.06(+1.09%)
Apr 01, 2011 96.19 97.07 95.69 96.84 3,336,321 +0.96(+1.00%)
Mar 31, 2011 95.11 96.65 95.01 95.88 3,494,891 +1.48(+1.57%)
Mar 30, 2011 94.40 94.40 94.40 94.40 3,205,320 +1.61(+1.74%)
Mar 29, 2011 91.58 92.91 90.95 92.79 2,687,752 +2.21(+2.44%)
Mar 28, 2011 90.83 91.54 90.53 90.58 2,995,189 -0.09(-0.10%)
Mar 25, 2011 90.45 91.09 90.07 90.67 3,632,274 -0.59(-0.65%)
Mar 24, 2011 90.86 91.35 89.70 91.26 3,918,839 +1.24(+1.38%)
Mar 23, 2011 89.57 90.32 88.85 90.02 4,283,590 +1.31(+1.48%)
Mar 22, 2011 89.53 89.59 88.42 88.71 3,498,478 -0.88(-0.98%)
Mar 21, 2011 89.41 89.65 89.04 89.59 3,098,229 +1.03(+1.16%)
Mar 18, 2011 89.53 89.58 88.05 88.56 3,809,791 +1.18(+1.35%)
Mar 17, 2011 87.32 88.29 86.89 87.38 3,946,858 +2.41(+2.84%)
Mar 16, 2011 86.31 87.28 83.85 84.97 7,811,399 -1.98(-2.28%)
Mar 15, 2011 86.76 87.32 86.66 86.95 5,007,924 -2.07(-2.33%)
Mar 14, 2011 88.17 89.06 87.82 89.02 3,435,071 -0.57(-0.64%)
Mar 11, 2011 88.23 89.80 88.16 89.59 2,996,823 +1.28(+1.45%)
Mar 10, 2011 89.00 89.17 87.93 88.31 5,506,169 -3.91(-4.24%)
Mar 09, 2011 92.91 93.13 91.86 92.22 3,271,687 -2.12(-2.25%)
Mar 08, 2011 93.67 94.47 92.90 94.34 3,805,097 -0.13(-0.14%)
Mar 07, 2011 96.51 96.66 94.03 94.47 3,590,247 -1.29(-1.35%)
Mar 04, 2011 96.12 96.44 95.08 95.76 2,463,959 -0.26(-0.27%)
Mar 03, 2011 95.90 96.11 95.18 96.02 3,378,907 +1.59(+1.68%)
Mar 02, 2011 93.87 94.89 93.54 94.43 3,727,721 +1.16(+1.24%)
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.