Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 37.38 37.68 36.87 37.21 8,293,462 +0.48(+1.30%)
Aug 30, 2011 36.45 36.94 36.23 36.73 9,315,512 -0.24(-0.65%)
Aug 29, 2011 36.56 36.98 36.43 36.97 5,549,653 +1.17(+3.26%)
Aug 26, 2011 34.83 35.93 34.21 35.81 10,670,309 +1.04(+3.00%)
Aug 25, 2011 35.81 36.00 34.57 34.76 9,220,788 -0.60(-1.70%)
Aug 24, 2011 35.23 35.78 34.84 35.37 8,163,304 +0.02(+0.06%)
Aug 23, 2011 34.45 35.36 34.15 35.35 11,036,844 +1.37(+4.04%)
Aug 22, 2011 35.03 35.08 33.88 33.97 11,927,228 +0.07(+0.19%)
Aug 19, 2011 33.74 34.90 33.74 33.91 12,164,743 -0.58(-1.68%)
Aug 18, 2011 34.90 34.98 33.95 34.49 13,592,273 -1.99(-5.45%)
Aug 17, 2011 36.59 37.03 36.07 36.48 8,940,556 +0.59(+1.66%)
Aug 16, 2011 35.67 36.39 35.43 35.88 8,688,628 -0.67(-1.83%)
Aug 15, 2011 36.20 36.59 36.00 36.55 10,119,070 +1.29(+3.67%)
Aug 12, 2011 35.49 35.71 35.02 35.26 8,418,173 +0.29(+0.82%)
Aug 11, 2011 33.72 35.37 33.37 34.97 16,112,265 +2.13(+6.48%)
Aug 10, 2011 33.59 33.86 32.78 32.84 19,650,794 -1.78(-5.15%)
Aug 09, 2011 32.87 34.65 32.04 34.62 23,042,210 +3.22(+10.25%)
Aug 08, 2011 32.87 33.39 31.37 31.40 19,737,414 -3.17(-9.17%)
Aug 05, 2011 35.83 36.13 33.54 34.58 21,028,718 -0.48(-1.37%)
Aug 04, 2011 36.09 36.38 35.03 35.06 18,172,512 -2.83(-7.46%)
Aug 03, 2011 37.99 38.10 36.94 37.88 12,868,257 -0.37(-0.96%)
Aug 02, 2011 38.71 38.99 38.24 38.25 10,993,633 -1.38(-3.49%)
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.