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 (%)
Sep 30, 2010 41.19 41.51 40.45 40.75 7,843,371 -0.14(-0.34%)
Sep 29, 2010 40.61 41.11 40.58 40.89 4,691,123 -0.21(-0.51%)
Sep 28, 2010 40.38 41.21 39.92 41.09 5,959 +0.69(+1.70%)
Sep 27, 2010 40.71 40.71 40.33 40.41 2,469,135 -0.14(-0.36%)
Sep 24, 2010 40.44 40.66 40.32 40.55 4,407,909 +1.01(+2.55%)
Sep 23, 2010 39.32 40.04 39.22 39.54 4,099,551 -0.25(-0.62%)
Sep 22, 2010 40.01 40.35 39.65 39.79 6,756,374 +0.54(+1.37%)
Sep 21, 2010 39.29 39.62 38.77 39.25 5,676,808 -0.22(-0.57%)
Sep 20, 2010 39.03 39.56 38.83 39.47 5,757,721 +0.75(+1.93%)
Sep 17, 2010 38.72 39.14 38.60 38.72 5,361,725 -0.48(-1.21%)
Sep 15, 2010 39.12 39.23 38.90 39.20 7,097,388 -0.06(-0.16%)
Sep 14, 2010 38.88 39.56 38.77 39.26 5,806 +0.33(+0.84%)
Sep 13, 2010 38.46 39.08 38.41 38.94 7,977,015 +1.22(+3.24%)
Sep 10, 2010 37.59 37.92 37.50 37.72 4,100,579 +0.05(+0.14%)
Sep 09, 2010 38.21 38.25 37.49 37.66 5,484,612 +0.41(+1.09%)
Sep 08, 2010 37.14 37.61 37.07 37.26 31,501 +0.46(+1.25%)
Sep 07, 2010 36.78 36.92 36.43 36.80 7,460,438 -0.57(-1.53%)
Sep 03, 2010 37.59 37.81 37.25 37.37 5,177,077 +0.32(+0.85%)
Sep 02, 2010 36.85 37.07 36.64 37.05 7,359 +0.03(+0.09%)
Sep 01, 2010 36.26 37.06 36.17 37.02 8,483,521 +1.95(+5.57%)
Aug 31, 2010 35.02 35.53 34.80 35.06 20,825 -0.04(-0.11%)
Aug 30, 2010 35.63 35.76 35.07 35.10 4,971,571 +0.52(+1.50%)
Aug 27, 2010 34.58 35.58 34.18 34.58 9,053,537 -0.49(-1.38%)
Aug 26, 2010 35.07 35.49 34.59 35.07 378 +0.50(+1.43%)
Aug 25, 2010 34.25 34.70 33.85 34.57 8,094,092 +0.05(+0.14%)
Aug 24, 2010 34.83 35.09 34.36 34.53 35,190 -0.90(-2.55%)
Aug 23, 2010 36.10 36.24 35.39 35.43 6,350,903 -0.16(-0.46%)
Aug 20, 2010 35.18 35.63 35.07 35.59 5,161,483 +0.05(+0.13%)
Aug 19, 2010 36.16 36.31 35.27 35.54 947 -0.44(-1.22%)
Aug 18, 2010 37.05 36.51 35.88 35.98 378 -1.07(-2.89%)
Aug 17, 2010 37.22 37.43 36.85 37.05 16,905 -0.91(-2.40%)
Aug 16, 2010 37.64 38.26 37.54 37.97 4,152,666 +0.35(+0.93%)
Aug 13, 2010 37.62 38.04 37.56 37.62 3,839,576 +0.18(+0.48%)
Aug 12, 2010 36.80 37.64 36.80 37.44 4,245,885 +0.06(+0.16%)
Aug 11, 2010 37.58 37.67 37.15 37.38 189 -1.39(-3.58%)
Aug 10, 2010 38.77 39.30 38.41 38.77 2,482 -1.22(-3.05%)
Aug 09, 2010 40.08 40.19 39.73 39.99 4,514,408 +0.14(+0.34%)
Aug 06, 2010 39.85 40.25 39.37 39.85 6,741,865 +0.24(+0.61%)
Aug 05, 2010 39.63 39.80 39.33 39.61 5,397,431 +0.01(+0.03%)
Aug 04, 2010 39.34 39.73 39.08 39.60 4,270,767 +0.15(+0.37%)
Aug 03, 2010 39.56 39.75 39.17 39.45 5,268,579 -0.23(-0.59%)
Aug 02, 2010 39.34 39.92 39.15 39.68 8,547,895 +1.56(+4.10%)
Jul 30, 2010 38.12 38.32 37.49 38.12 6,890,893 -0.09(-0.23%)
Jul 29, 2010 38.64 38.94 37.96 38.21 189 +0.17(+0.44%)
Jul 28, 2010 37.91 38.46 37.92 38.04 8,713,458 +0.13(+0.33%)
Jul 27, 2010 38.62 38.66 37.62 37.91 6,895 -0.04(-0.10%)
Jul 26, 2010 37.72 38.36 37.53 37.95 5,541,650 +0.13(+0.33%)
Jul 23, 2010 37.59 37.89 37.22 37.82 8,949,317 +0.41(+1.09%)
Jul 22, 2010 37.14 37.71 37.13 37.42 9,173,849 +1.37(+3.81%)
Jul 21, 2010 36.77 36.93 35.89 36.05 9,744,796 -0.44(-1.21%)
Jul 20, 2010 35.04 36.56 34.93 36.49 5,966 +1.64(+4.71%)
Jul 19, 2010 34.89 35.16 34.49 34.85 5,328,078 +0.26(+0.76%)
Jul 16, 2010 34.58 35.50 34.44 34.58 7,250,621 -0.53(-1.52%)
Jul 15, 2010 35.78 35.83 34.87 35.12 7,929,513 -0.33(-0.94%)
Jul 14, 2010 35.18 35.65 35.03 35.45 4,437,949 -0.03(-0.07%)
Jul 13, 2010 35.62 35.72 35.28 35.48 568 +0.42(+1.21%)
Jul 12, 2010 35.22 35.46 34.65 35.05 7,613,017 -0.75(-2.10%)
Jul 09, 2010 35.80 35.89 35.20 35.80 5,366,159 +0.58(+1.63%)
Jul 08, 2010 35.39 35.39 34.62 35.23 21,346 +0.40(+1.14%)
Jul 07, 2010 33.79 34.83 33.72 34.83 7,095,503 +1.14(+3.38%)
Jul 06, 2010 33.93 34.44 33.34 33.69 8,481,996 +0.60(+1.80%)
Jul 02, 2010 33.10 33.68 32.77 33.10 6,054,088 +0.15(+0.46%)
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.