Bhp Billiton Ltd ADR (NY: BHP )

54.43 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 81.59 83.61 81.56 82.40 3,596,213 -1.14(-1.36%)
Nov 29, 2010 82.49 83.80 81.68 83.54 3,712,089 +0.17(+0.20%)
Nov 26, 2010 83.49 84.12 83.18 83.37 1,954,733 -1.73(-2.03%)
Nov 24, 2010 83.85 85.10 85.10 85.10 2,731,577 +1.80(+2.16%)
Nov 23, 2010 84.34 84.44 83.03 83.30 3,928,026 -3.29(-3.80%)
Nov 22, 2010 85.49 86.60 85.05 86.59 2,459,083 +0.10(+0.12%)
Nov 19, 2010 85.53 86.74 85.07 86.49 2,583,026 -0.76(-0.87%)
Nov 18, 2010 86.69 87.61 86.52 87.25 2,337,235 +2.22(+2.61%)
Nov 17, 2010 84.51 85.89 84.45 85.03 2,682,194 -0.01(-0.01%)
Nov 16, 2010 86.38 86.45 84.31 85.04 4,498,704 -3.10(-3.52%)
Nov 15, 2010 88.30 88.84 87.53 88.14 4,157,793 +1.17(+1.35%)
Nov 12, 2010 87.95 88.78 86.28 86.97 2,901,320 -2.63(-2.94%)
Nov 11, 2010 89.14 89.70 88.66 89.60 2,922,187 -0.11(-0.12%)
Nov 10, 2010 88.88 90.04 87.94 89.71 3,262,221 +0.44(+0.49%)
Nov 09, 2010 92.22 92.62 88.86 89.27 3,601,394 -1.70(-1.87%)
Nov 08, 2010 90.50 90.97 90.10 90.97 3,048,836 -1.17(-1.27%)
Nov 05, 2010 91.26 92.41 91.01 92.14 4,344,017 +0.94(+1.03%)
Nov 04, 2010 89.78 91.35 89.69 91.20 6,977,796 +5.12(+5.95%)
Nov 03, 2010 84.85 86.08 84.46 86.08 3,443,947 +1.17(+1.38%)
Nov 02, 2010 85.00 85.28 84.66 84.91 1,973,992 +1.57(+1.88%)
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.