Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 38.12 38.32 37.49 38.12 6,890,893 -0.09(-0.23%)
Jul 29, 2010 38.64 38.94 37.96 38.21 189 +0.17(+0.44%)
Jul 28, 2010 37.91 38.46 37.92 38.04 8,713,458 +0.13(+0.33%)
Jul 27, 2010 38.62 38.66 37.62 37.91 6,895 -0.04(-0.10%)
Jul 26, 2010 37.72 38.36 37.53 37.95 5,541,650 +0.13(+0.33%)
Jul 23, 2010 37.59 37.89 37.22 37.82 8,949,317 +0.41(+1.09%)
Jul 22, 2010 37.14 37.71 37.13 37.42 9,173,849 +1.37(+3.81%)
Jul 21, 2010 36.77 36.93 35.89 36.05 9,744,796 -0.44(-1.21%)
Jul 20, 2010 35.04 36.56 34.93 36.49 5,966 +1.64(+4.71%)
Jul 19, 2010 34.89 35.16 34.49 34.85 5,328,078 +0.26(+0.76%)
Jul 16, 2010 34.58 35.50 34.44 34.58 7,250,621 -0.53(-1.52%)
Jul 15, 2010 35.78 35.83 34.87 35.12 7,929,513 -0.33(-0.94%)
Jul 14, 2010 35.18 35.65 35.03 35.45 4,437,949 -0.03(-0.07%)
Jul 13, 2010 35.62 35.72 35.28 35.48 568 +0.42(+1.21%)
Jul 12, 2010 35.22 35.46 34.65 35.05 7,613,017 -0.75(-2.10%)
Jul 09, 2010 35.80 35.89 35.20 35.80 5,366,159 +0.58(+1.63%)
Jul 08, 2010 35.39 35.39 34.62 35.23 21,346 +0.40(+1.14%)
Jul 07, 2010 33.79 34.83 33.72 34.83 7,095,503 +1.14(+3.38%)
Jul 06, 2010 33.93 34.44 33.34 33.69 8,481,996 +0.60(+1.80%)
Jul 02, 2010 33.10 33.68 32.77 33.10 6,054,088 +0.15(+0.46%)
Jul 01, 2010 33.13 33.26 32.16 32.94 10,718,277 +0.23(+0.69%)
Jun 30, 2010 32.76 33.63 32.52 32.72 828 -0.58(-1.74%)
Jun 29, 2010 34.31 34.52 33.16 33.30 11,458,498 -2.59(-7.21%)
Jun 25, 2010 35.88 36.06 34.96 35.88 11,415,054 +0.11(+0.30%)
Jun 24, 2010 35.88 36.38 35.69 35.78 8,764,894 -0.96(-2.61%)
Jun 23, 2010 36.43 36.94 35.88 36.74 11,561,970 +0.77(+2.13%)
Jun 22, 2010 36.61 36.98 35.84 35.97 8,809,378 -0.66(-1.80%)
Jun 21, 2010 37.40 37.52 36.42 36.63 9,787,630 +0.83(+2.33%)
Jun 18, 2010 35.80 35.88 35.44 35.80 6,337,041 +0.42(+1.19%)
Jun 17, 2010 35.79 35.83 34.94 35.38 94,740 -0.23(-0.65%)
Jun 16, 2010 35.40 35.81 35.12 35.61 6,714,663 -0.19(-0.53%)
Jun 15, 2010 35.32 35.88 35.10 35.80 6,232,897 +1.04(+2.99%)
Jun 14, 2010 35.43 35.64 34.62 34.76 8,070,468 +0.31(+0.89%)
Jun 11, 2010 33.97 34.53 33.89 34.45 6,072,250 -0.09(-0.27%)
Jun 10, 2010 34.46 34.67 33.98 34.55 11,049,198 +2.07(+6.37%)
Jun 09, 2010 32.84 33.40 32.30 32.48 13,400,244 -0.04(-0.11%)
Jun 08, 2010 31.68 32.54 31.40 32.52 1,894 +1.67(+5.42%)
Jun 07, 2010 31.75 31.89 30.81 30.84 8,801,007 -0.67(-2.13%)
Jun 04, 2010 31.51 32.67 31.29 31.51 16,304,677 -2.11(-6.28%)
Jun 03, 2010 34.46 34.47 33.02 33.62 10,787,714 -0.63(-1.83%)
Jun 02, 2010 33.41 34.25 33.17 34.25 3,221 +1.19(+3.61%)
Jun 01, 2010 33.69 34.46 33.04 33.06 189 -1.16(-3.39%)
May 28, 2010 34.22 35.04 33.90 34.22 7,131,671 -1.10(-3.12%)
May 27, 2010 34.75 35.32 34.35 35.32 12,344,013 +2.51(+7.66%)
May 26, 2010 33.10 34.34 32.68 32.81 8,748 +0.29(+0.89%)
May 25, 2010 31.40 32.57 31.03 32.52 12,501 +0.06(+0.20%)
May 24, 2010 32.86 33.13 32.40 32.46 9,535,352 -0.54(-1.65%)
May 21, 2010 31.75 33.18 31.58 33.00 15,991,627 +1.81(+5.80%)
May 20, 2010 31.15 32.17 31.03 31.19 18,819 -2.07(-6.22%)
May 19, 2010 33.22 33.68 32.52 33.26 14,121,191 -0.53(-1.58%)
May 18, 2010 35.04 35.49 33.78 33.79 2,936 -0.81(-2.35%)
May 17, 2010 34.94 35.15 33.82 34.61 11,576,781 -0.43(-1.24%)
May 14, 2010 35.04 35.66 34.54 35.04 13,160,733 -1.22(-3.38%)
May 13, 2010 36.54 36.87 36.07 36.26 8,521,950 +0.05(+0.13%)
May 12, 2010 36.05 36.22 35.76 36.21 12,336,248 +0.23(+0.65%)
May 11, 2010 36.45 36.57 35.79 35.98 2,179 -1.10(-2.97%)
May 10, 2010 36.88 37.15 36.70 37.09 14,745,763 +2.26(+6.50%)
May 07, 2010 35.34 35.60 33.67 34.82 14,244,272 +0.60(+1.76%)
May 06, 2010 35.42 36.53 32.72 34.22 3,149 -1.84(-5.09%)
May 05, 2010 36.24 36.93 35.99 36.06 13,041,573 -0.09(-0.26%)
May 04, 2010 36.44 37.60 35.83 36.15 568 -1.55(-4.12%)
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.