Bhp Billiton Ltd ADR (NY: BHP )

56.79 USD +0.83 (+1.48%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 72.44 73.41 71.37 73.33 4,525,504 +0.89(+1.23%)
Feb 25, 2010 70.98 72.50 70.69 72.44 5,848,437 -1.03(-1.40%)
Feb 24, 2010 73.09 74.05 72.68 73.47 6,861,070 +0.05(+0.06%)
Feb 23, 2010 74.97 75.39 73.20 73.42 8,902,707 -1.53(-2.04%)
Feb 22, 2010 75.53 75.63 74.85 74.95 4,318,367 +0.01(+0.01%)
Feb 19, 2010 73.84 75.48 73.78 74.94 5,608,376 -0.15(-0.20%)
Feb 18, 2010 74.31 75.33 74.00 75.09 5,075,857 +0.84(+1.13%)
Feb 17, 2010 75.58 75.70 73.80 74.25 4,904,718 -0.31(-0.42%)
Feb 16, 2010 73.59 74.56 73.16 74.56 3,952,237 +2.43(+3.37%)
Feb 12, 2010 70.98 72.13 72.13 72.13 4,347,200 -0.52(-0.72%)
Feb 11, 2010 70.73 72.80 70.11 72.65 5,344,767 +3.26(+4.70%)
Feb 10, 2010 70.07 70.63 68.73 69.39 4,840,783 -1.77(-2.49%)
Feb 09, 2010 69.95 71.99 69.70 71.16 5,456,103 +3.26(+4.80%)
Feb 08, 2010 68.69 69.67 67.72 67.90 3,448,102 -1.30(-1.88%)
Feb 05, 2010 68.22 69.34 66.51 69.20 6,573,442 +0.79(+1.15%)
Feb 04, 2010 70.73 71.16 68.27 68.41 7,766,867 -4.25(-5.85%)
Feb 03, 2010 72.94 73.72 72.27 72.66 3,856,020 -1.46(-1.97%)
Feb 02, 2010 72.83 74.45 72.19 74.12 8,621,758 +2.14(+2.97%)
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.