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 (%)
Nov 30, 2011 40.36 41.08 40.22 40.99 10,773,124 +3.00(+7.89%)
Nov 29, 2011 37.99 38.42 37.74 37.99 3,827,051 +0.01(+0.01%)
Nov 28, 2011 38.32 38.44 37.56 37.98 5,894,596 +1.82(+5.04%)
Nov 25, 2011 36.36 36.79 36.15 36.16 3,643,565 -0.33(-0.91%)
Nov 23, 2011 36.89 36.96 36.44 36.49 6,177,737 -1.33(-3.52%)
Nov 22, 2011 37.65 38.13 37.37 37.82 5,317,347 -0.25(-0.64%)
Nov 21, 2011 38.05 38.27 37.43 38.07 6,621,089 -1.14(-2.92%)
Nov 18, 2011 39.54 39.70 39.07 39.21 5,049,589 -0.17(-0.43%)
Nov 17, 2011 40.29 40.38 39.13 39.38 7,730,015 -0.95(-2.35%)
Nov 16, 2011 40.74 41.21 40.28 40.33 6,186,250 -1.14(-2.75%)
Nov 15, 2011 41.15 41.77 41.00 41.47 6,571,400 +0.09(+0.21%)
Nov 14, 2011 41.81 41.92 41.08 41.38 4,786,576 -1.07(-2.52%)
Nov 11, 2011 42.08 42.66 41.96 42.45 4,535,011 +0.89(+2.14%)
Nov 10, 2011 42.01 42.08 40.96 41.56 5,990,120 +0.62(+1.52%)
Nov 09, 2011 41.83 41.99 40.86 40.94 7,695,601 -2.72(-6.22%)
Nov 08, 2011 43.41 43.74 42.98 43.66 7,482,085 +0.52(+1.20%)
Nov 07, 2011 42.60 43.19 42.30 43.14 3,872,182 +0.07(+0.15%)
Nov 04, 2011 42.93 43.20 42.05 43.07 7,030,430 -0.01(-0.03%)
Nov 03, 2011 42.40 43.26 41.93 43.08 12,276,194 +0.88(+2.09%)
Nov 02, 2011 41.85 42.50 41.44 42.20 10,616,336 +0.98(+2.38%)
Nov 01, 2011 40.62 42.09 40.40 41.22 9,175,155 -1.35(-3.18%)
Oct 31, 2011 43.40 43.47 42.57 42.57 9,335,664 -2.76(-6.10%)
Oct 28, 2011 44.95 45.67 44.81 45.34 7,519,377 -0.25(-0.54%)
Oct 27, 2011 45.27 46.00 44.72 45.58 12,899,889 +3.03(+7.12%)
Oct 26, 2011 42.72 42.93 41.62 42.55 8,289,838 +0.83(+2.00%)
Oct 25, 2011 42.18 42.55 41.30 41.72 6,805,457 -1.57(-3.63%)
Oct 24, 2011 42.00 43.40 41.99 43.29 10,262,611 +2.36(+5.75%)
Oct 21, 2011 40.55 41.06 40.30 40.93 5,750,585 +1.32(+3.35%)
Oct 20, 2011 39.75 40.06 38.76 39.61 8,956,201 -0.13(-0.33%)
Oct 19, 2011 40.63 40.87 39.60 39.74 9,308,688 -1.73(-4.18%)
Oct 18, 2011 40.30 41.72 39.53 41.47 9,492,328 +0.80(+1.97%)
Oct 17, 2011 41.65 41.72 40.56 40.67 6,265,139 -1.70(-4.00%)
Oct 14, 2011 42.22 42.39 41.67 42.36 5,884,894 +0.92(+2.22%)
Oct 13, 2011 41.02 41.53 40.45 41.44 6,784,175 -0.10(-0.24%)
Oct 12, 2011 41.61 42.34 41.44 41.54 9,301,168 +1.17(+2.90%)
Oct 11, 2011 40.03 40.54 39.76 40.37 7,407,105 -0.62(-1.52%)
Oct 10, 2011 40.46 41.01 40.39 40.99 5,795,613 +1.99(+5.10%)
Oct 07, 2011 39.99 40.12 38.48 39.00 9,317,172 -0.14(-0.36%)
Oct 06, 2011 39.16 39.37 38.66 39.14 11,681,758 +1.32(+3.50%)
Oct 05, 2011 37.06 37.90 36.62 37.82 12,700,384 +1.28(+3.51%)
Oct 04, 2011 34.66 36.58 34.10 36.54 15,717,472 +1.41(+4.02%)
Oct 03, 2011 35.70 36.51 35.11 35.12 7,703,221 -1.10(-3.04%)
Sep 30, 2011 36.29 37.12 36.07 36.23 7,713,065 -1.03(-2.77%)
Sep 29, 2011 38.25 38.25 36.50 37.26 10,624,305 +0.21(+0.56%)
Sep 28, 2011 38.72 38.86 37.01 37.05 9,318,328 -1.67(-4.32%)
Sep 27, 2011 39.03 39.69 38.47 38.72 10,872,569 +1.06(+2.81%)
Sep 26, 2011 37.07 37.76 36.00 37.66 8,890,033 +0.73(+1.98%)
Sep 23, 2011 36.31 37.48 36.28 36.93 10,513,949 +0.25(+0.68%)
Sep 22, 2011 37.24 37.26 35.89 36.68 18,268,086 -2.55(-6.50%)
Sep 21, 2011 41.03 41.03 39.22 39.24 11,092,166 -1.98(-4.80%)
Sep 20, 2011 41.65 42.09 41.15 41.21 5,657,856 -0.44(-1.05%)
Sep 19, 2011 41.31 41.90 40.76 41.65 7,330,462 -1.35(-3.13%)
Sep 16, 2011 43.28 43.35 42.56 43.00 4,300,435 +0.04(+0.10%)
Sep 15, 2011 42.97 43.12 42.36 42.95 5,239,750 +0.72(+1.70%)
Sep 14, 2011 42.31 42.71 41.17 42.23 6,032,762 -0.16(-0.37%)
Sep 13, 2011 41.80 42.47 41.35 42.39 6,570,991 +0.50(+1.20%)
Sep 12, 2011 41.36 42.08 40.77 41.89 6,738,229 -0.19(-0.44%)
Sep 09, 2011 42.88 43.13 41.76 42.08 7,277,531 -1.81(-4.12%)
Sep 08, 2011 44.15 44.73 43.71 43.89 6,543,476 -1.19(-2.65%)
Sep 07, 2011 44.37 45.12 44.21 45.08 5,412,074 +1.69(+3.90%)
Sep 06, 2011 42.20 43.53 42.19 43.39 9,001,089 -0.76(-1.73%)
Sep 02, 2011 44.28 44.64 43.85 44.15 7,121,130 -1.29(-2.84%)
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.