Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.63 +0.10 (+0.17%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 30.85 31.00 30.34 30.85 8,515,870 -0.07(-0.23%)
Jul 29, 2010 31.26 31.51 30.72 30.92 234 +0.14(+0.44%)
Jul 28, 2010 30.68 31.12 30.68 30.78 10,768,222 +0.10(+0.33%)
Jul 27, 2010 31.25 31.29 30.44 30.68 8,521 -0.03(-0.10%)
Jul 26, 2010 30.53 31.04 30.37 30.71 6,848,455 +0.10(+0.33%)
Jul 23, 2010 30.42 30.66 30.12 30.61 11,059,701 +0.33(+1.09%)
Jul 22, 2010 30.06 30.51 30.04 30.28 11,337,181 +1.11(+3.81%)
Jul 21, 2010 29.75 29.89 29.04 29.17 12,042,766 -0.36(-1.21%)
Jul 20, 2010 28.36 29.58 28.27 29.53 7,373 +1.33(+4.71%)
Jul 19, 2010 28.23 28.45 27.91 28.20 6,584,519 +0.21(+0.76%)
Jul 16, 2010 27.98 28.73 27.87 27.98 8,960,427 -0.43(-1.52%)
Jul 15, 2010 28.95 29.00 28.22 28.42 9,799,413 -0.27(-0.94%)
Jul 14, 2010 28.46 28.85 28.34 28.69 5,484,485 -0.02(-0.07%)
Jul 13, 2010 28.82 28.91 28.54 28.71 702 +0.34(+1.21%)
Jul 12, 2010 28.50 28.69 28.04 28.36 9,408,282 -0.61(-2.10%)
Jul 09, 2010 28.97 29.04 28.48 28.97 6,631,581 +0.47(+1.63%)
Jul 08, 2010 28.63 28.63 28.01 28.51 26,380 +0.32(+1.14%)
Jul 07, 2010 27.34 28.19 27.29 28.19 8,768,730 +0.92(+3.38%)
Jul 06, 2010 27.46 27.87 26.98 27.26 10,482,179 +0.48(+1.80%)
Jul 02, 2010 26.78 27.25 26.52 26.78 7,481,733 +0.12(+0.46%)
Jul 01, 2010 26.81 26.92 26.02 26.66 13,245,809 +0.18(+0.69%)
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%)
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.