Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 39.77 40.33 39.69 40.20 1,908,218 +0.01(+0.02%)
Dec 30, 2010 40.14 40.48 40.00 40.19 2,448,382 +0.04(+0.11%)
Dec 29, 2010 40.11 40.32 39.97 40.15 2,724,190 +0.39(+0.99%)
Dec 28, 2010 39.78 39.88 39.61 39.76 2,522,788 +0.41(+1.04%)
Dec 27, 2010 39.74 39.74 39.07 39.34 3,602,095 -0.60(-1.51%)
Dec 23, 2010 39.76 39.95 39.64 39.95 4,382,513 +0.22(+0.54%)
Dec 22, 2010 39.50 39.79 39.48 39.73 2,634,161 +0.37(+0.93%)
Dec 21, 2010 39.22 39.49 39.10 39.36 5,060,594 +0.79(+2.05%)
Dec 20, 2010 38.72 38.83 38.38 38.57 3,283,730 +0.01(+0.02%)
Dec 17, 2010 38.61 38.68 38.31 38.56 5,684,910 -0.24(-0.62%)
Dec 16, 2010 38.50 38.89 38.37 38.80 6,277,556 +0.24(+0.63%)
Dec 15, 2010 39.01 39.24 38.47 38.56 5,123,540 -0.74(-1.89%)
Dec 14, 2010 39.22 39.61 39.06 39.31 4,297,505 -0.10(-0.26%)
Dec 13, 2010 39.16 39.78 39.11 39.41 6,678,746 +0.56(+1.44%)
Dec 10, 2010 38.63 38.94 38.40 38.85 4,525,788 +0.19(+0.50%)
Dec 09, 2010 38.66 38.69 38.25 38.66 7,645,971 +0.67(+1.77%)
Dec 08, 2010 38.55 38.56 37.58 37.99 9,574,215 -0.45(-1.18%)
Dec 07, 2010 39.52 39.55 38.38 38.44 8,019,897 +0.05(+0.14%)
Dec 06, 2010 38.35 38.51 38.22 38.39 4,076,771 +0.03(+0.07%)
Dec 03, 2010 37.73 38.43 37.73 38.36 4,805,769 +0.54(+1.42%)
Dec 02, 2010 37.24 38.14 37.23 37.83 7,616,223 +0.83(+2.25%)
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.