Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 66.36 67.32 65.93 66.44 10,991 -0.07(-0.11%)
Aug 30, 2010 67.52 67.76 66.45 66.51 2,623,795 +0.98(+1.50%)
Aug 27, 2010 65.52 67.42 64.76 65.53 4,778,092 -0.92(-1.38%)
Aug 26, 2010 66.45 67.25 65.55 66.45 200 +0.94(+1.43%)
Aug 25, 2010 64.90 65.76 64.14 65.51 4,271,736 +0.09(+0.14%)
Aug 24, 2010 66.00 66.49 65.10 65.42 18,572 -1.71(-2.55%)
Aug 23, 2010 68.40 68.66 67.05 67.13 3,351,751 -0.31(-0.46%)
Aug 20, 2010 66.66 67.51 66.45 67.44 2,724,023 +0.09(+0.13%)
Aug 19, 2010 68.52 68.80 66.83 67.35 500 -0.83(-1.22%)
Aug 18, 2010 70.21 69.17 67.98 68.18 200 -2.03(-2.89%)
Aug 17, 2010 70.52 70.92 69.83 70.21 8,922 -1.73(-2.40%)
Aug 16, 2010 71.32 72.50 71.14 71.94 2,191,610 +0.66(+0.93%)
Aug 13, 2010 71.28 72.08 71.16 71.28 2,026,374 +0.34(+0.48%)
Aug 12, 2010 69.73 71.32 69.73 70.94 2,240,807 +0.11(+0.16%)
Aug 11, 2010 71.21 71.38 70.39 70.83 100 -2.63(-3.58%)
Aug 10, 2010 73.46 74.46 72.78 73.46 1,310 -2.31(-3.05%)
Aug 09, 2010 75.94 76.16 75.29 75.77 2,382,523 +0.26(+0.34%)
Aug 06, 2010 75.51 76.27 74.60 75.51 3,558,085 +0.46(+0.61%)
Aug 05, 2010 75.10 75.42 74.53 75.05 2,848,547 +0.02(+0.03%)
Aug 04, 2010 74.55 75.28 74.04 75.03 2,253,939 +0.28(+0.37%)
Aug 03, 2010 74.95 75.31 74.22 74.75 2,780,544 -0.44(-0.59%)
Aug 02, 2010 74.54 75.64 74.18 75.19 4,511,235 +2.96(+4.10%)
Jul 30, 2010 72.23 72.60 71.04 72.23 3,636,736 -0.17(-0.23%)
Jul 29, 2010 73.21 73.78 71.93 72.40 100 +0.32(+0.44%)
Jul 28, 2010 71.84 72.87 71.85 72.08 4,598,612 +0.24(+0.33%)
Jul 27, 2010 73.18 73.26 71.29 71.84 3,639 -0.07(-0.10%)
Jul 26, 2010 71.48 72.68 71.11 71.91 2,924,660 +0.24(+0.33%)
Jul 23, 2010 71.23 71.80 70.52 71.67 4,723,089 +0.77(+1.09%)
Jul 22, 2010 70.38 71.45 70.35 70.90 4,841,588 +2.60(+3.81%)
Jul 21, 2010 69.67 69.98 68.00 68.30 5,142,911 -0.84(-1.21%)
Jul 20, 2010 66.40 69.27 66.19 69.14 3,149 +3.11(+4.71%)
Jul 19, 2010 66.11 66.63 65.35 66.03 2,811,945 +0.50(+0.76%)
Jul 16, 2010 65.53 67.27 65.25 65.53 3,826,586 -1.01(-1.52%)
Jul 15, 2010 67.80 67.90 66.07 66.54 4,184,878 -0.63(-0.94%)
Jul 14, 2010 66.65 67.55 66.37 67.17 2,342,171 -0.05(-0.07%)
Jul 13, 2010 67.49 67.69 66.84 67.22 300 +0.80(+1.21%)
Jul 12, 2010 66.74 67.19 65.65 66.42 4,017,844 -1.42(-2.10%)
Jul 09, 2010 67.84 68.00 66.69 67.84 2,832,043 +1.09(+1.63%)
Jul 08, 2010 67.05 67.05 65.60 66.75 11,266 +0.75(+1.14%)
Jul 07, 2010 64.02 66.00 63.90 66.00 3,744,721 +2.16(+3.38%)
Jul 06, 2010 64.29 65.25 63.18 63.84 4,476,456 +1.13(+1.80%)
Jul 02, 2010 62.71 63.82 62.09 62.71 3,195,104 +0.29(+0.46%)
Jul 01, 2010 62.77 63.03 60.93 62.42 5,656,675 +0.43(+0.69%)
Jun 30, 2010 62.07 63.73 61.61 61.99 437 -1.10(-1.74%)
Jun 29, 2010 65.01 65.40 62.83 63.09 6,047,334 -4.90(-7.21%)
Jun 25, 2010 67.99 68.32 66.25 67.99 6,024,406 +0.20(+0.30%)
Jun 24, 2010 67.98 68.93 67.63 67.79 4,625,758 -1.82(-2.61%)
Jun 23, 2010 69.02 69.99 67.99 69.61 6,101,942 +1.45(+2.13%)
Jun 22, 2010 69.37 70.07 67.91 68.16 4,649,235 -1.25(-1.80%)
Jun 21, 2010 70.87 71.10 69.01 69.41 5,165,517 +1.58(+2.33%)
Jun 18, 2010 67.83 67.98 67.15 67.83 3,344,435 +0.80(+1.19%)
Jun 17, 2010 67.82 67.89 66.20 67.03 50,000 -0.44(-0.65%)
Jun 16, 2010 67.08 67.85 66.55 67.47 3,543,729 -0.36(-0.53%)
Jun 15, 2010 66.93 67.98 66.50 67.83 3,289,472 +1.97(+2.99%)
Jun 14, 2010 67.13 67.53 65.60 65.86 4,259,268 +0.58(+0.89%)
Jun 11, 2010 64.37 65.42 64.22 65.28 3,204,689 -0.18(-0.27%)
Jun 10, 2010 65.30 65.70 64.39 65.46 5,831,322 +3.92(+6.37%)
Jun 09, 2010 62.23 63.29 61.21 61.54 7,072,109 -0.07(-0.11%)
Jun 08, 2010 60.03 61.65 59.50 61.61 1,000 +3.17(+5.42%)
Jun 07, 2010 60.16 60.42 58.38 58.44 4,644,817 -1.27(-2.13%)
Jun 04, 2010 59.71 61.91 59.29 59.71 8,604,952 -4.00(-6.28%)
Jun 03, 2010 65.30 65.32 62.56 63.71 5,693,321 -1.19(-1.83%)
Jun 02, 2010 63.31 64.90 62.86 64.90 1,700 +2.26(+3.61%)
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.