Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.48 -0.05 (-0.10%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.26 35.32 34.59 34.59 11,491,491 -2.25(-6.10%)
Oct 28, 2011 36.52 37.11 36.40 36.83 9,255,781 -0.20(-0.54%)
Oct 27, 2011 36.77 37.37 36.33 37.03 15,878,781 +2.46(+7.12%)
Oct 26, 2011 34.71 34.88 33.81 34.57 10,204,160 +0.68(+2.00%)
Oct 25, 2011 34.27 34.57 33.55 33.89 8,377,000 -1.28(-3.63%)
Oct 24, 2011 34.12 35.25 34.12 35.17 12,632,493 +1.91(+5.75%)
Oct 21, 2011 32.95 33.36 32.74 33.25 7,078,532 +1.08(+3.35%)
Oct 20, 2011 32.29 32.54 31.48 32.18 11,024,402 -0.11(-0.33%)
Oct 19, 2011 33.00 33.20 32.17 32.28 11,458,286 -1.41(-4.18%)
Oct 18, 2011 32.74 33.89 32.11 33.69 11,684,333 +0.65(+1.97%)
Oct 17, 2011 33.84 33.89 32.95 33.04 7,711,910 -1.38(-4.00%)
Oct 14, 2011 34.30 34.44 33.85 34.42 7,243,856 +0.75(+2.22%)
Oct 13, 2011 33.32 33.73 32.86 33.67 8,350,802 -0.08(-0.24%)
Oct 12, 2011 33.81 34.40 33.66 33.75 11,449,030 +0.95(+2.90%)
Oct 11, 2011 32.52 32.94 32.30 32.80 9,117,582 -0.51(-1.52%)
Oct 10, 2011 32.87 33.32 32.81 33.30 7,133,958 +1.62(+5.10%)
Oct 07, 2011 32.49 32.60 31.26 31.68 11,468,730 -0.12(-0.36%)
Oct 06, 2011 31.82 31.99 31.41 31.80 14,379,355 +1.08(+3.50%)
Oct 05, 2011 30.11 30.79 29.75 30.72 15,633,206 +1.04(+3.51%)
Oct 04, 2011 28.15 29.72 27.70 29.68 19,347,012 +1.15(+4.02%)
Oct 03, 2011 29.00 29.66 28.53 28.53 9,482,079 -0.89(-3.04%)
Sep 30, 2011 29.48 30.16 29.30 29.43 9,494,196 -0.84(-2.77%)
Sep 29, 2011 31.07 31.07 29.65 30.27 13,077,711 +0.17(+0.56%)
Sep 28, 2011 31.46 31.57 30.07 30.10 11,470,152 -1.36(-4.32%)
Sep 27, 2011 31.71 32.24 31.25 31.46 13,383,305 +0.86(+2.81%)
Sep 26, 2011 30.11 30.68 29.25 30.60 10,942,954 +0.59(+1.98%)
Sep 23, 2011 29.50 30.45 29.47 30.01 12,941,871 +0.20(+0.68%)
Sep 22, 2011 30.25 30.27 29.15 29.80 22,486,624 -2.07(-6.50%)
Sep 21, 2011 33.34 33.34 31.86 31.87 13,653,612 -1.61(-4.80%)
Sep 20, 2011 33.84 34.19 33.43 33.48 6,964,390 -0.35(-1.05%)
Sep 19, 2011 33.56 34.04 33.11 33.84 9,023,241 -1.09(-3.13%)
Sep 16, 2011 35.16 35.21 34.58 34.93 5,293,508 +0.04(+0.10%)
Sep 15, 2011 34.91 35.03 34.41 34.90 6,449,733 +0.58(+1.70%)
Sep 14, 2011 34.37 34.70 33.45 34.31 7,425,871 -0.13(-0.37%)
Sep 13, 2011 33.96 34.51 33.59 34.44 8,088,390 +0.41(+1.20%)
Sep 12, 2011 33.60 34.19 33.12 34.03 8,294,247 -0.15(-0.44%)
Sep 09, 2011 34.84 35.04 33.93 34.18 8,958,087 -1.47(-4.12%)
Sep 08, 2011 35.87 36.34 35.51 35.65 8,054,521 -0.97(-2.65%)
Sep 07, 2011 36.04 36.65 35.91 36.62 6,661,851 +1.43(+4.05%)
Sep 06, 2011 34.24 35.31 34.22 35.20 11,096,208 -0.62(-1.73%)
Sep 02, 2011 35.92 36.21 35.57 35.82 8,778,665 -1.05(-2.84%)
Sep 01, 2011 37.17 37.49 36.83 36.87 6,227,320 -0.35(-0.93%)
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.