Bhp Billiton Ltd ADR (NY: BHP )

56.90 USD -0.54 (-0.95%)
Streaming Delayed Price Updated: 2:34 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 82.44 82.97 82.13 82.57 2,137,852 -0.26(-0.32%)
Oct 28, 2010 82.54 83.09 81.66 82.84 3,723,604 +2.12(+2.63%)
Oct 27, 2010 80.43 80.76 79.49 80.72 3,387,345 -2.09(-2.52%)
Oct 25, 2010 83.03 83.51 82.68 82.81 3,160,787 +1.90(+2.35%)
Oct 22, 2010 81.17 81.33 80.47 80.91 2,324,930 +0.10(+0.12%)
Oct 21, 2010 81.78 82.46 79.96 80.81 3,175,819 -0.53(-0.65%)
Oct 20, 2010 80.11 81.64 79.93 81.34 4,074,321 +2.61(+3.32%)
Oct 19, 2010 79.70 79.89 78.47 78.73 5,130,142 -3.53(-4.29%)
Oct 18, 2010 80.95 82.45 80.70 82.26 2,575,452 -0.15(-0.18%)
Oct 15, 2010 83.18 83.47 81.32 82.41 4,279,021 -0.33(-0.40%)
Oct 14, 2010 82.89 83.36 82.08 82.74 4,378,588 +0.74(+0.90%)
Oct 13, 2010 81.90 82.64 81.76 82.00 3,468,312 +1.77(+2.21%)
Oct 12, 2010 79.64 80.31 78.82 80.23 3,158,791 -0.83(-1.02%)
Oct 11, 2010 81.32 81.59 80.67 81.06 1,859,031 -0.50(-0.61%)
Oct 08, 2010 81.56 81.74 80.25 81.56 3,171,770 +1.78(+2.23%)
Oct 07, 2010 81.19 81.29 78.91 79.78 3,944,551 -0.31(-0.39%)
Oct 06, 2010 79.57 80.60 79.45 80.09 3,822,327 +1.89(+2.42%)
Oct 05, 2010 77.41 78.50 77.04 78.20 3,116 +1.82(+2.38%)
Oct 04, 2010 77.17 77.37 75.92 76.38 3,375,657 -1.31(-1.69%)
Oct 01, 2010 77.69 77.91 76.99 77.69 3,641,181 +1.37(+1.80%)
Sep 30, 2010 77.14 77.75 75.77 76.32 4,187,638 -0.26(-0.34%)
Sep 29, 2010 76.07 76.99 76.01 76.58 2,504,628 -0.39(-0.51%)
Sep 28, 2010 75.64 77.19 74.77 76.97 3,182 +1.29(+1.70%)
Sep 27, 2010 76.24 76.24 75.54 75.68 1,318,291 -0.27(-0.36%)
Sep 24, 2010 75.75 76.15 75.52 75.95 2,353,418 +1.89(+2.55%)
Sep 23, 2010 73.65 74.99 73.46 74.06 2,188,783 -0.46(-0.62%)
Sep 22, 2010 74.93 75.58 74.27 74.52 3,607,282 +1.01(+1.37%)
Sep 21, 2010 73.59 74.20 72.61 73.51 3,030,893 -0.42(-0.57%)
Sep 20, 2010 73.11 74.10 72.73 73.93 3,074,093 +1.40(+1.93%)
Sep 17, 2010 72.53 73.31 72.30 72.53 2,862,668 -0.89(-1.21%)
Sep 15, 2010 73.27 73.47 72.86 73.42 3,789,352 -0.12(-0.16%)
Sep 14, 2010 72.82 74.09 72.62 73.54 3,100 +0.61(+0.84%)
Sep 13, 2010 72.03 73.20 71.94 72.93 4,258,992 +2.29(+3.24%)
Sep 10, 2010 70.41 71.03 70.24 70.64 2,189,332 +0.10(+0.14%)
Sep 09, 2010 71.57 71.64 70.21 70.54 2,928,278 +0.76(+1.09%)
Sep 08, 2010 69.56 70.45 69.44 69.78 16,819 +0.06(+0.09%)
Sep 07, 2010 69.70 69.96 69.03 69.72 3,937,319 -1.08(-1.53%)
Sep 03, 2010 71.22 71.64 70.58 70.80 2,732,253 +0.60(+0.85%)
Sep 02, 2010 69.83 70.24 69.42 70.20 3,884 +0.06(+0.09%)
Sep 01, 2010 68.70 70.23 68.53 70.14 4,477,261 +3.70(+5.57%)
Aug 31, 2010 66.36 67.32 65.93 66.44 10,991 -0.07(-0.11%)
Aug 30, 2010 67.52 67.76 66.45 66.51 2,623,795 +0.98(+1.50%)
Aug 27, 2010 65.52 67.42 64.76 65.53 4,778,092 -0.92(-1.38%)
Aug 26, 2010 66.45 67.25 65.55 66.45 200 +0.94(+1.43%)
Aug 25, 2010 64.90 65.76 64.14 65.51 4,271,736 +0.09(+0.14%)
Aug 24, 2010 66.00 66.49 65.10 65.42 18,572 -1.71(-2.55%)
Aug 23, 2010 68.40 68.66 67.05 67.13 3,351,751 -0.31(-0.46%)
Aug 20, 2010 66.66 67.51 66.45 67.44 2,724,023 +0.09(+0.13%)
Aug 19, 2010 68.52 68.80 66.83 67.35 500 -0.83(-1.22%)
Aug 18, 2010 70.21 69.17 67.98 68.18 200 -2.03(-2.89%)
Aug 17, 2010 70.52 70.92 69.83 70.21 8,922 -1.73(-2.40%)
Aug 16, 2010 71.32 72.50 71.14 71.94 2,191,610 +0.66(+0.93%)
Aug 13, 2010 71.28 72.08 71.16 71.28 2,026,374 +0.34(+0.48%)
Aug 12, 2010 69.73 71.32 69.73 70.94 2,240,807 +0.11(+0.16%)
Aug 11, 2010 71.21 71.38 70.39 70.83 100 -2.63(-3.58%)
Aug 10, 2010 73.46 74.46 72.78 73.46 1,310 -2.31(-3.05%)
Aug 09, 2010 75.94 76.16 75.29 75.77 2,382,523 +0.26(+0.34%)
Aug 06, 2010 75.51 76.27 74.60 75.51 3,558,085 +0.46(+0.61%)
Aug 05, 2010 75.10 75.42 74.53 75.05 2,848,547 +0.02(+0.03%)
Aug 04, 2010 74.55 75.28 74.04 75.03 2,253,939 +0.28(+0.37%)
Aug 03, 2010 74.95 75.31 74.22 74.75 2,780,544 -0.44(-0.59%)
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.