Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 39.77 40.33 39.69 40.20 1,908,218 +0.01(+0.02%)
Dec 30, 2010 40.14 40.48 40.00 40.19 2,448,382 +0.04(+0.11%)
Dec 29, 2010 40.11 40.32 39.97 40.15 2,724,190 +0.39(+0.99%)
Dec 28, 2010 39.78 39.88 39.61 39.76 2,522,788 +0.41(+1.04%)
Dec 27, 2010 39.74 39.74 39.07 39.34 3,602,095 -0.60(-1.51%)
Dec 23, 2010 39.76 39.95 39.64 39.95 4,382,513 +0.22(+0.54%)
Dec 22, 2010 39.50 39.79 39.48 39.73 2,634,161 +0.37(+0.93%)
Dec 21, 2010 39.22 39.49 39.10 39.36 5,060,594 +0.79(+2.05%)
Dec 20, 2010 38.72 38.83 38.38 38.57 3,283,730 +0.01(+0.02%)
Dec 17, 2010 38.61 38.68 38.31 38.56 5,684,910 -0.24(-0.62%)
Dec 16, 2010 38.50 38.89 38.37 38.80 6,277,556 +0.24(+0.63%)
Dec 15, 2010 39.01 39.24 38.47 38.56 5,123,540 -0.74(-1.89%)
Dec 14, 2010 39.22 39.61 39.06 39.31 4,297,505 -0.10(-0.26%)
Dec 13, 2010 39.16 39.78 39.11 39.41 6,678,746 +0.56(+1.44%)
Dec 10, 2010 38.63 38.94 38.40 38.85 4,525,788 +0.19(+0.50%)
Dec 09, 2010 38.66 38.69 38.25 38.66 7,645,971 +0.67(+1.77%)
Dec 08, 2010 38.55 38.56 37.58 37.99 9,574,215 -0.45(-1.18%)
Dec 07, 2010 39.52 39.55 38.38 38.44 8,019,897 +0.05(+0.14%)
Dec 06, 2010 38.35 38.51 38.22 38.39 4,076,771 +0.03(+0.07%)
Dec 03, 2010 37.73 38.43 37.73 38.36 4,805,769 +0.54(+1.42%)
Dec 02, 2010 37.24 38.14 37.23 37.83 7,616,223 +0.83(+2.25%)
Dec 01, 2010 36.59 37.07 36.52 36.99 9,732,844 +1.35(+3.77%)
Nov 30, 2010 35.30 36.17 35.29 35.65 8,312,277 -0.49(-1.36%)
Nov 29, 2010 35.69 36.26 35.34 36.14 8,580,113 +0.07(+0.20%)
Nov 26, 2010 36.12 36.39 35.99 36.07 4,518,165 -0.75(-2.03%)
Nov 24, 2010 36.28 36.82 36.82 36.82 6,313,760 +0.78(+2.16%)
Nov 23, 2010 36.49 36.53 35.92 36.04 9,079,229 -1.42(-3.80%)
Nov 22, 2010 36.99 37.47 36.80 37.46 5,683,918 +0.04(+0.12%)
Nov 19, 2010 37.00 37.53 36.80 37.42 5,970,399 -0.33(-0.87%)
Nov 18, 2010 37.51 37.90 37.43 37.75 5,402,279 +0.96(+2.61%)
Nov 17, 2010 36.56 37.16 36.54 36.79 6,199,616 -0.00(-0.01%)
Nov 16, 2010 37.37 37.40 36.48 36.79 10,398,293 -1.34(-3.52%)
Nov 15, 2010 38.20 38.44 37.87 38.13 9,610,312 +0.51(+1.35%)
Nov 12, 2010 38.05 38.41 37.33 37.63 6,706,103 -1.14(-2.94%)
Nov 11, 2010 38.57 38.81 38.36 38.76 6,754,335 -0.05(-0.12%)
Nov 10, 2010 38.45 38.95 38.05 38.81 7,540,289 +0.19(+0.49%)
Nov 09, 2010 39.90 40.07 38.44 38.62 8,324,253 -0.74(-1.87%)
Nov 08, 2010 39.15 39.36 38.98 39.36 7,047,072 -0.51(-1.27%)
Nov 05, 2010 39.48 39.98 39.37 39.86 10,040,750 +0.41(+1.03%)
Nov 04, 2010 38.84 39.52 38.80 39.46 16,128,460 +2.22(+5.95%)
Nov 03, 2010 36.71 37.24 36.54 37.24 7,960,330 +0.51(+1.38%)
Nov 02, 2010 36.77 36.90 36.63 36.74 4,562,680 +0.68(+1.88%)
Nov 01, 2010 36.17 36.45 35.88 36.06 4,258,322 +0.33(+0.93%)
Oct 29, 2010 35.67 35.90 35.53 35.73 4,941,425 -0.11(-0.32%)
Oct 28, 2010 35.71 35.95 35.33 35.84 8,606,729 +0.92(+2.63%)
Oct 27, 2010 34.80 34.94 34.39 34.92 7,829,500 -0.90(-2.52%)
Oct 25, 2010 35.92 36.13 35.77 35.83 7,305,835 +0.82(+2.35%)
Oct 22, 2010 35.12 35.19 34.81 35.00 5,373,837 +0.04(+0.12%)
Oct 21, 2010 35.38 35.68 34.59 34.96 7,340,580 -0.23(-0.65%)
Oct 20, 2010 34.66 35.32 34.58 35.19 9,417,375 +1.13(+3.32%)
Oct 19, 2010 34.48 34.57 33.95 34.06 11,857,797 -1.53(-4.29%)
Oct 18, 2010 35.02 35.67 34.91 35.59 5,952,893 -0.06(-0.18%)
Oct 15, 2010 35.99 36.11 35.18 35.65 9,890,518 -0.14(-0.40%)
Oct 14, 2010 35.86 36.06 35.51 35.80 10,120,657 +0.32(+0.90%)
Oct 13, 2010 35.43 35.75 35.37 35.48 8,016,647 +0.77(+2.21%)
Oct 12, 2010 34.46 34.75 34.10 34.71 7,301,221 -0.36(-1.02%)
Oct 11, 2010 35.18 35.30 34.90 35.07 4,296,959 -0.22(-0.61%)
Oct 08, 2010 35.29 35.36 34.72 35.29 7,331,221 +0.77(+2.23%)
Oct 07, 2010 35.13 35.17 34.14 34.52 9,117,425 -0.13(-0.39%)
Oct 06, 2010 34.43 34.87 34.37 34.65 8,834,917 +0.82(+2.42%)
Oct 05, 2010 33.49 33.96 33.33 33.83 7,202 +0.79(+2.38%)
Oct 04, 2010 33.39 33.47 32.85 33.04 7,802,485 -0.57(-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.