Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.88 +0.21 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 26.51 27.22 26.31 26.47 1,023 -0.47(-1.74%)
Jun 29, 2010 27.76 27.93 26.83 26.94 14,160,585 -2.09(-7.21%)
Jun 25, 2010 29.04 29.18 28.29 29.04 14,106,897 +0.09(+0.29%)
Jun 24, 2010 29.03 29.44 28.88 28.95 10,831,788 -0.78(-2.61%)
Jun 23, 2010 29.48 29.89 29.04 29.73 14,288,457 +0.62(+2.13%)
Jun 22, 2010 29.62 29.92 29.00 29.11 10,886,762 -0.53(-1.80%)
Jun 21, 2010 30.27 30.36 29.47 29.64 12,095,701 +0.67(+2.33%)
Jun 18, 2010 28.97 29.03 28.68 28.97 7,831,411 +0.34(+1.19%)
Jun 17, 2010 28.96 28.99 28.27 28.63 117,081 -0.19(-0.65%)
Jun 16, 2010 28.65 28.98 28.42 28.81 8,298,082 -0.15(-0.53%)
Jun 15, 2010 28.58 29.03 28.40 28.97 7,702,708 +0.84(+2.99%)
Jun 14, 2010 28.67 28.84 28.01 28.13 9,973,606 +0.25(+0.89%)
Jun 11, 2010 27.49 27.94 27.43 27.88 7,504,178 -0.08(-0.28%)
Jun 10, 2010 27.89 28.06 27.50 27.95 13,654,766 +1.67(+6.37%)
Jun 09, 2010 26.58 27.03 26.14 26.28 16,560,224 -0.03(-0.11%)
Jun 08, 2010 25.64 26.33 25.41 26.31 2,341 +1.35(+5.42%)
Jun 07, 2010 25.69 25.80 24.93 24.96 10,876,417 -0.54(-2.13%)
Jun 04, 2010 25.50 26.44 25.32 25.50 20,149,566 -1.71(-6.28%)
Jun 03, 2010 27.89 27.90 26.72 27.21 13,331,620 -0.51(-1.83%)
Jun 02, 2010 27.04 27.72 26.84 27.72 3,980 +0.97(+3.61%)
Jun 01, 2010 27.26 27.88 26.73 26.75 234 -0.94(-3.39%)
May 28, 2010 27.69 28.36 27.43 27.69 8,813,427 -0.89(-3.12%)
May 27, 2010 28.12 28.58 27.79 28.58 15,254,918 +2.03(+7.66%)
May 26, 2010 26.78 27.78 26.45 26.55 10,811 +0.23(+0.89%)
May 25, 2010 25.41 26.35 25.11 26.32 15,450 +0.05(+0.20%)
May 24, 2010 26.59 26.81 26.22 26.26 11,783,932 -0.44(-1.65%)
May 21, 2010 25.69 26.85 25.55 26.70 19,762,694 +1.46(+5.80%)
May 20, 2010 25.20 26.03 25.11 25.24 23,257 -1.67(-6.22%)
May 19, 2010 26.88 27.25 26.31 26.91 17,451,182 -0.43(-1.58%)
May 18, 2010 28.36 28.72 27.34 27.34 3,629 -0.66(-2.35%)
May 17, 2010 28.28 28.45 27.37 28.00 14,306,761 -0.35(-1.24%)
May 14, 2010 28.35 28.85 27.95 28.35 16,264,233 -0.99(-3.38%)
May 13, 2010 29.56 29.84 29.18 29.34 10,531,554 +0.04(+0.13%)
May 12, 2010 29.17 29.31 28.94 29.30 15,245,322 +0.19(+0.65%)
May 11, 2010 29.49 29.59 28.96 29.12 2,692 -0.89(-2.97%)
May 10, 2010 29.84 30.06 29.69 30.01 18,223,036 +1.83(+6.50%)
May 07, 2010 28.60 28.81 27.25 28.18 17,603,286 +0.49(+1.76%)
May 06, 2010 28.66 29.56 26.48 27.69 3,891 -1.49(-5.09%)
May 05, 2010 29.32 29.89 29.12 29.18 16,116,973 -0.08(-0.26%)
May 04, 2010 29.48 30.42 28.99 29.25 702 -1.26(-4.12%)
May 03, 2010 31.08 31.12 30.19 30.51 19,727,272 -0.58(-1.85%)
Apr 30, 2010 31.75 31.88 31.02 31.09 16,698,225 -1.20(-3.72%)
Apr 29, 2010 32.57 32.64 32.16 32.29 9,164,027 -0.04(-0.12%)
Apr 28, 2010 32.27 32.43 31.76 32.32 14,333,519 +0.34(+1.07%)
Apr 27, 2010 32.84 33.04 31.84 31.98 9,413 -1.46(-4.37%)
Apr 26, 2010 33.72 33.85 33.42 33.44 6,378,955 +0.09(+0.27%)
Apr 23, 2010 32.88 33.39 32.81 33.35 9,377,532 -0.19(-0.56%)
Apr 22, 2010 32.89 33.58 32.76 33.54 8,636,553 +0.03(+0.10%)
Apr 21, 2010 33.39 33.63 33.15 33.51 9,378,009 -0.38(-1.13%)
Apr 20, 2010 33.98 34.13 33.59 33.89 8,003 +0.32(+0.94%)
Apr 19, 2010 33.31 33.68 33.05 33.58 8,720,608 -0.24(-0.72%)
Apr 16, 2010 34.48 34.69 33.61 33.82 10,176,653 -0.99(-2.83%)
Apr 15, 2010 34.93 35.26 34.75 34.80 7,177,238 -0.58(-1.64%)
Apr 14, 2010 35.18 35.45 35.08 35.39 5,237,706 +0.63(+1.82%)
Apr 13, 2010 34.82 34.90 34.32 34.75 6,511,709 -0.19(-0.54%)
Apr 12, 2010 35.10 35.21 34.84 34.94 5,011,591 -0.20(-0.58%)
Apr 09, 2010 34.95 35.20 34.83 35.15 6,016,029 +0.40(+1.16%)
Apr 08, 2010 34.19 34.84 33.98 34.75 6,158,437 +0.25(+0.72%)
Apr 07, 2010 34.80 34.93 34.22 34.50 13,487,436 -0.66(-1.87%)
Apr 06, 2010 35.32 35.44 35.03 35.16 7,872,145 -0.35(-0.99%)
Apr 05, 2010 35.42 35.53 35.16 35.51 5,547,570 +0.25(+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.