Bhp Billiton Ltd ADR (NY: BHP )

64.41 USD -1.39 (-2.11%)
Streaming Delayed Price Updated: 11:33 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 62.07 63.73 61.61 61.99 437 -1.10(-1.74%)
Jun 29, 2010 65.01 65.40 62.83 63.09 6,047,334 -4.90(-7.21%)
Jun 25, 2010 67.99 68.32 66.25 67.99 6,024,406 +0.20(+0.30%)
Jun 24, 2010 67.98 68.93 67.63 67.79 4,625,758 -1.82(-2.61%)
Jun 23, 2010 69.02 69.99 67.99 69.61 6,101,942 +1.45(+2.13%)
Jun 22, 2010 69.37 70.07 67.91 68.16 4,649,235 -1.25(-1.80%)
Jun 21, 2010 70.87 71.10 69.01 69.41 5,165,517 +1.58(+2.33%)
Jun 18, 2010 67.83 67.98 67.15 67.83 3,344,435 +0.80(+1.19%)
Jun 17, 2010 67.82 67.89 66.20 67.03 50,000 -0.44(-0.65%)
Jun 16, 2010 67.08 67.85 66.55 67.47 3,543,729 -0.36(-0.53%)
Jun 15, 2010 66.93 67.98 66.50 67.83 3,289,472 +1.97(+2.99%)
Jun 14, 2010 67.13 67.53 65.60 65.86 4,259,268 +0.58(+0.89%)
Jun 11, 2010 64.37 65.42 64.22 65.28 3,204,689 -0.18(-0.27%)
Jun 10, 2010 65.30 65.70 64.39 65.46 5,831,322 +3.92(+6.37%)
Jun 09, 2010 62.23 63.29 61.21 61.54 7,072,109 -0.07(-0.11%)
Jun 08, 2010 60.03 61.65 59.50 61.61 1,000 +3.17(+5.42%)
Jun 07, 2010 60.16 60.42 58.38 58.44 4,644,817 -1.27(-2.13%)
Jun 04, 2010 59.71 61.91 59.29 59.71 8,604,952 -4.00(-6.28%)
Jun 03, 2010 65.30 65.32 62.56 63.71 5,693,321 -1.19(-1.83%)
Jun 02, 2010 63.31 64.90 62.86 64.90 1,700 +2.26(+3.61%)
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.