Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 63.84 65.29 62.60 62.64 100 -2.20(-3.39%)
May 28, 2010 64.84 66.40 64.24 64.84 3,763,809 -2.09(-3.12%)
May 27, 2010 65.84 66.93 65.08 66.93 6,514,673 +4.76(+7.66%)
May 26, 2010 62.71 65.06 61.93 62.17 4,617 +0.55(+0.89%)
May 25, 2010 59.50 61.71 58.79 61.62 6,598 +0.12(+0.20%)
May 24, 2010 62.27 62.77 61.39 61.50 5,032,375 -1.03(-1.65%)
May 21, 2010 60.16 62.88 59.84 62.53 8,439,737 +3.43(+5.80%)
May 20, 2010 59.02 60.95 58.79 59.10 9,932 -3.92(-6.22%)
May 19, 2010 62.95 63.81 61.61 63.02 7,452,596 -1.01(-1.58%)
May 18, 2010 66.40 67.25 64.02 64.03 1,550 -1.54(-2.35%)
May 17, 2010 66.21 66.61 64.08 65.57 6,109,759 -0.82(-1.24%)
May 14, 2010 66.39 67.56 65.45 66.39 6,945,705 -2.32(-3.38%)
May 13, 2010 69.23 69.87 68.34 68.71 4,497,542 +0.09(+0.13%)
May 12, 2010 68.31 68.63 67.76 68.62 6,510,575 +0.44(+0.65%)
May 11, 2010 69.06 69.29 67.82 68.18 1,150 -2.09(-2.97%)
May 10, 2010 69.88 70.39 69.53 70.27 7,782,220 +4.29(+6.50%)
May 07, 2010 66.96 67.46 63.80 65.98 7,517,553 +1.14(+1.76%)
May 06, 2010 67.11 69.21 62.00 64.84 1,662 -3.48(-5.09%)
May 05, 2010 68.66 69.98 68.19 68.32 6,882,817 -0.18(-0.26%)
May 04, 2010 69.04 71.24 67.89 68.50 300 -2.94(-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.