Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 51.23 52.05 51.17 51.64 6,488,924 +0.80(+1.57%)
Mar 30, 2011 50.84 50.84 50.84 50.84 5,951,281 +0.87(+1.74%)
Mar 29, 2011 49.32 50.04 48.99 49.98 4,990,318 +1.19(+2.44%)
Mar 28, 2011 48.92 49.30 48.76 48.79 5,561,133 -0.05(-0.10%)
Mar 25, 2011 48.72 49.06 48.51 48.83 6,744,001 -0.32(-0.65%)
Mar 24, 2011 48.94 49.20 48.31 49.15 7,276,063 +0.67(+1.38%)
Mar 23, 2011 48.24 48.65 47.85 48.48 7,953,292 +0.71(+1.48%)
Mar 22, 2011 48.22 48.25 47.62 47.78 6,495,584 -0.47(-0.98%)
Mar 21, 2011 48.16 48.28 47.96 48.25 5,752,446 +0.55(+1.16%)
Mar 18, 2011 48.22 48.25 47.42 47.70 7,073,595 +0.64(+1.35%)
Mar 17, 2011 47.03 47.55 46.80 47.06 7,328,086 +1.30(+2.84%)
Mar 16, 2011 46.49 47.01 45.16 45.76 14,503,335 -1.07(-2.28%)
Mar 15, 2011 46.73 47.03 46.67 46.83 9,298,155 -1.11(-2.33%)
Mar 14, 2011 47.49 47.97 47.30 47.95 6,377,857 -0.31(-0.64%)
Mar 11, 2011 47.52 48.37 47.48 48.25 5,564,167 +0.69(+1.45%)
Mar 10, 2011 47.93 48.03 47.36 47.56 10,223,241 -2.11(-4.24%)
Mar 09, 2011 50.04 50.16 49.48 49.67 6,074,504 -0.70(-1.39%)
Mar 08, 2011 50.01 50.44 49.60 50.37 7,126,878 -0.07(-0.14%)
Mar 07, 2011 51.53 51.61 50.20 50.44 6,724,468 -0.69(-1.35%)
Mar 04, 2011 51.32 51.49 50.76 51.13 4,614,951 -0.14(-0.27%)
Mar 03, 2011 51.20 51.31 50.82 51.27 6,328,632 +0.85(+1.68%)
Mar 02, 2011 50.12 50.66 49.94 50.42 6,981,954 +0.62(+1.24%)
Mar 01, 2011 50.75 50.83 49.72 49.80 7,302,744 -0.71(-1.41%)
Feb 28, 2011 50.62 50.78 50.24 50.51 8,840,157 +0.37(+0.73%)
Feb 25, 2011 49.89 50.21 49.36 50.14 6,458,656 +1.15(+2.34%)
Feb 24, 2011 49.34 49.50 48.55 48.99 8,988,750 -0.32(-0.65%)
Feb 23, 2011 49.09 49.37 48.61 49.31 14,541,952 +0.13(+0.27%)
Feb 22, 2011 49.71 50.18 48.99 49.18 10,036,839 -0.15(-0.30%)
Feb 18, 2011 49.27 49.65 49.12 49.33 8,741,831 -0.82(-1.64%)
Feb 17, 2011 49.48 50.18 49.43 50.15 4,963,655 +0.34(+0.68%)
Feb 16, 2011 49.47 49.96 49.42 49.81 6,126,333 -0.67(-1.33%)
Feb 15, 2011 50.43 50.97 50.14 50.49 4,606,638 -0.58(-1.13%)
Feb 14, 2011 50.49 51.38 50.40 51.06 4,908,840 +1.03(+2.05%)
Feb 11, 2011 49.71 50.33 49.60 50.04 3,262,620 +0.18(+0.35%)
Feb 10, 2011 49.59 50.09 49.51 49.86 4,168,156 -0.19(-0.38%)
Feb 09, 2011 50.34 50.57 49.72 50.05 4,813,618 -1.04(-2.03%)
Feb 08, 2011 50.65 51.24 50.52 51.09 5,991,143 +0.29(+0.57%)
Feb 07, 2011 50.53 50.93 50.33 50.80 7,829,863 +0.46(+0.92%)
Feb 04, 2011 50.22 50.56 49.71 50.34 5,745,771 -0.11(-0.21%)
Feb 03, 2011 50.05 50.47 49.60 50.44 6,039,528 +0.70(+1.42%)
Feb 02, 2011 49.34 50.04 49.24 49.74 7,621,667 +0.91(+1.87%)
Feb 01, 2011 48.23 48.91 48.19 48.83 6,137,007 +1.29(+2.72%)
Jan 31, 2011 46.98 47.59 46.95 47.53 5,220,051 +0.98(+2.10%)
Jan 28, 2011 46.97 47.19 46.17 46.56 6,975,723 -1.13(-2.37%)
Jan 27, 2011 48.31 48.40 47.43 47.69 3,445,348 -0.70(-1.45%)
Jan 26, 2011 47.77 48.44 47.70 48.39 4,865,192 +1.19(+2.52%)
Jan 25, 2011 47.26 47.29 46.64 47.20 6,198,963 -0.88(-1.82%)
Jan 24, 2011 47.14 48.13 47.10 48.07 5,408,897 +0.99(+2.10%)
Jan 21, 2011 47.50 47.66 46.75 47.09 4,904,782 +0.06(+0.12%)
Jan 20, 2011 47.34 47.34 46.49 47.03 7,867,599 -1.34(-2.77%)
Jan 19, 2011 48.83 48.95 48.18 48.37 5,906,175 -0.50(-1.03%)
Jan 18, 2011 48.64 49.00 48.59 48.87 3,501,643 +0.52(+1.07%)
Jan 14, 2011 48.01 48.40 47.86 48.35 3,199,868 -0.07(-0.14%)
Jan 13, 2011 48.80 48.91 48.27 48.42 4,492,707 -0.20(-0.42%)
Jan 12, 2011 48.39 48.78 48.00 48.62 5,644,381 +1.00(+2.10%)
Jan 11, 2011 47.59 47.89 47.42 47.62 5,817,572 +0.22(+0.47%)
Jan 10, 2011 47.05 47.48 46.75 47.40 2,879,964 +0.19(+0.41%)
Jan 07, 2011 47.49 47.73 46.82 47.21 5,005,969 -0.27(-0.56%)
Jan 06, 2011 48.39 48.39 47.43 47.48 4,947,834 -0.84(-1.75%)
Jan 05, 2011 47.89 48.77 47.66 48.32 5,629,699 -0.45(-0.92%)
Jan 04, 2011 49.52 49.55 48.29 48.77 5,893,381 -0.84(-1.69%)
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.