Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.65 +0.12 (+0.20%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.75 31.88 31.02 31.09 16,698,225 -1.20(-3.72%)
Apr 29, 2010 32.57 32.64 32.16 32.29 9,164,027 -0.04(-0.12%)
Apr 28, 2010 32.27 32.43 31.76 32.32 14,333,519 +0.34(+1.07%)
Apr 27, 2010 32.84 33.04 31.84 31.98 9,413 -1.46(-4.37%)
Apr 26, 2010 33.72 33.85 33.42 33.44 6,378,955 +0.09(+0.27%)
Apr 23, 2010 32.88 33.39 32.81 33.35 9,377,532 -0.19(-0.56%)
Apr 22, 2010 32.89 33.58 32.76 33.54 8,636,553 +0.03(+0.10%)
Apr 21, 2010 33.39 33.63 33.15 33.51 9,378,009 -0.38(-1.13%)
Apr 20, 2010 33.98 34.13 33.59 33.89 8,003 +0.32(+0.94%)
Apr 19, 2010 33.31 33.68 33.05 33.58 8,720,608 -0.24(-0.72%)
Apr 16, 2010 34.48 34.69 33.61 33.82 10,176,653 -0.99(-2.83%)
Apr 15, 2010 34.93 35.26 34.75 34.80 7,177,238 -0.58(-1.64%)
Apr 14, 2010 35.18 35.45 35.08 35.39 5,237,706 +0.63(+1.82%)
Apr 13, 2010 34.82 34.90 34.32 34.75 6,511,709 -0.19(-0.54%)
Apr 12, 2010 35.10 35.21 34.84 34.94 5,011,591 -0.20(-0.58%)
Apr 09, 2010 34.95 35.20 34.83 35.15 6,016,029 +0.40(+1.16%)
Apr 08, 2010 34.19 34.84 33.98 34.75 6,158,437 +0.25(+0.72%)
Apr 07, 2010 34.80 34.93 34.22 34.50 13,487,436 -0.66(-1.87%)
Apr 06, 2010 35.32 35.44 35.03 35.16 7,872,145 -0.35(-0.99%)
Apr 05, 2010 35.42 35.53 35.16 35.51 5,547,570 +0.25(+0.70%)
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.