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 (%)
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%)
Oct 01, 2010 33.61 33.71 33.31 33.61 8,416,216 +0.59(+1.80%)
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%)
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.