Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 33.37 33.64 32.78 33.02 9,679,296 -0.11(-0.34%)
Sep 29, 2010 32.91 33.31 32.88 33.13 5,789,191 -0.17(-0.51%)
Sep 28, 2010 32.72 33.40 32.35 33.30 7,354 +0.56(+1.70%)
Sep 27, 2010 32.98 32.98 32.68 32.74 3,047,094 -0.12(-0.36%)
Sep 24, 2010 32.77 32.95 32.67 32.86 5,439,684 +0.82(+2.55%)
Sep 23, 2010 31.86 32.44 31.78 32.04 5,059,147 -0.20(-0.62%)
Sep 22, 2010 32.42 32.70 32.13 32.24 8,337,862 +0.44(+1.37%)
Sep 21, 2010 31.84 32.10 31.41 31.80 7,005,598 -0.18(-0.57%)
Sep 20, 2010 31.63 32.06 31.47 31.98 7,105,450 +0.61(+1.93%)
Sep 17, 2010 31.38 31.72 31.28 31.38 6,616,763 -0.38(-1.21%)
Sep 15, 2010 31.70 31.79 31.52 31.76 8,758,699 -0.05(-0.16%)
Sep 14, 2010 31.50 32.05 31.42 31.82 7,165 +0.26(+0.84%)
Sep 13, 2010 31.16 31.67 31.12 31.55 9,844,223 +0.99(+3.24%)
Sep 10, 2010 30.46 30.73 30.39 30.56 5,060,416 +0.04(+0.14%)
Sep 09, 2010 30.96 30.99 30.38 30.52 6,768,414 +0.33(+1.09%)
Sep 08, 2010 30.09 30.48 30.04 30.19 38,875 +0.42(+1.39%)
Sep 07, 2010 29.77 29.88 29.48 29.77 9,219,723 -0.46(-1.53%)
Sep 03, 2010 30.41 30.59 30.14 30.24 6,397,910 +0.26(+0.85%)
Sep 02, 2010 29.82 30.00 29.65 29.98 9,094 +0.03(+0.09%)
Sep 01, 2010 29.34 29.99 29.27 29.95 10,484,064 +1.58(+5.57%)
Aug 31, 2010 28.34 28.75 28.16 28.37 25,736 -0.03(-0.11%)
Aug 30, 2010 28.83 28.94 28.38 28.40 6,143,942 +0.42(+1.50%)
Aug 27, 2010 27.98 28.79 27.66 27.98 11,188,497 -0.39(-1.38%)
Aug 26, 2010 28.38 28.72 27.99 28.38 468 +0.40(+1.43%)
Aug 25, 2010 27.72 28.08 27.39 27.98 10,002,802 +0.04(+0.14%)
Aug 24, 2010 28.19 28.39 27.80 27.94 43,488 -0.73(-2.55%)
Aug 23, 2010 29.21 29.32 28.63 28.67 7,848,542 -0.13(-0.46%)
Aug 20, 2010 28.47 28.83 28.38 28.80 6,378,639 +0.04(+0.13%)
Aug 19, 2010 29.26 29.38 28.54 28.76 1,170 -0.35(-1.22%)
Aug 18, 2010 29.98 29.54 29.03 29.12 468 -0.87(-2.89%)
Aug 17, 2010 30.12 30.29 29.82 29.98 20,891 -0.74(-2.40%)
Aug 16, 2010 30.46 30.96 30.38 30.72 5,131,927 +0.28(+0.93%)
Aug 13, 2010 30.44 30.78 30.39 30.44 4,745,007 +0.15(+0.48%)
Aug 12, 2010 29.78 30.46 29.78 30.30 5,247,128 +0.05(+0.16%)
Aug 11, 2010 30.41 30.48 30.06 30.25 234 -1.12(-3.58%)
Aug 10, 2010 31.37 31.80 31.08 31.37 3,067 -0.99(-3.05%)
Aug 09, 2010 32.43 32.52 32.15 32.36 5,578,974 +0.11(+0.34%)
Aug 06, 2010 32.25 32.57 31.86 32.25 8,331,699 +0.20(+0.61%)
Aug 05, 2010 32.07 32.21 31.83 32.05 6,670,227 +0.01(+0.03%)
Aug 04, 2010 31.84 32.15 31.62 32.04 5,277,878 +0.12(+0.37%)
Aug 03, 2010 32.01 32.16 31.70 31.92 6,510,990 -0.19(-0.59%)
Aug 02, 2010 31.83 32.30 31.68 32.11 10,563,618 +1.26(+4.10%)
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%)
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.