Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 42.93 43.99 42.91 43.36 6,834,731 -0.60(-1.36%)
Nov 29, 2010 43.40 44.09 42.98 43.96 7,054,957 +0.09(+0.20%)
Nov 26, 2010 43.93 44.26 43.77 43.87 3,715,039 -0.91(-2.03%)
Nov 24, 2010 44.12 44.78 44.78 44.78 5,191,459 +0.95(+2.16%)
Nov 23, 2010 44.38 44.43 43.69 43.83 7,465,353 -1.73(-3.80%)
Nov 22, 2010 44.98 45.57 44.75 45.56 4,673,575 +0.05(+0.12%)
Nov 19, 2010 45.00 45.64 44.76 45.51 4,909,133 -0.40(-0.87%)
Nov 18, 2010 45.61 46.10 45.52 45.91 4,441,998 +1.17(+2.61%)
Nov 17, 2010 44.47 45.19 44.43 44.74 5,097,605 -0.01(-0.01%)
Nov 16, 2010 45.45 45.49 44.36 44.75 8,549,947 -1.63(-3.52%)
Nov 15, 2010 46.46 46.74 46.06 46.38 7,902,034 +0.62(+1.35%)
Nov 12, 2010 46.28 46.71 45.40 45.76 5,514,062 -1.38(-2.94%)
Nov 11, 2010 46.90 47.20 46.65 47.14 5,553,720 -0.06(-0.12%)
Nov 10, 2010 46.77 47.38 46.27 47.20 6,199,967 +0.23(+0.49%)
Nov 09, 2010 48.52 48.73 46.76 46.97 6,844,577 -0.89(-1.87%)
Nov 08, 2010 47.62 47.87 47.41 47.87 5,794,421 -0.62(-1.27%)
Nov 05, 2010 48.02 48.62 47.89 48.48 8,255,959 +0.49(+1.03%)
Nov 04, 2010 47.24 48.07 47.19 47.99 13,261,550 +2.69(+5.95%)
Nov 03, 2010 44.65 45.29 44.44 45.29 6,545,344 +0.62(+1.38%)
Nov 02, 2010 44.72 44.87 44.55 44.68 3,751,642 +0.83(+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.