Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	41.19	41.51	40.45	40.75	7,843,371	-0.14(-0.34%)
Sep 29, 2010	40.61	41.11	40.58	40.89	4,691,123	-0.21(-0.51%)
Sep 28, 2010	40.38	41.21	39.92	41.09	5,959	+0.69(+1.70%)
Sep 27, 2010	40.71	40.71	40.33	40.41	2,469,135	-0.14(-0.36%)
Sep 24, 2010	40.44	40.66	40.32	40.55	4,407,909	+1.01(+2.55%)
Sep 23, 2010	39.32	40.04	39.22	39.54	4,099,551	-0.25(-0.62%)
Sep 22, 2010	40.01	40.35	39.65	39.79	6,756,374	+0.54(+1.37%)
Sep 21, 2010	39.29	39.62	38.77	39.25	5,676,808	-0.22(-0.57%)
Sep 20, 2010	39.03	39.56	38.83	39.47	5,757,721	+0.75(+1.93%)
Sep 17, 2010	38.72	39.14	38.60	38.72	5,361,725	-0.48(-1.21%)
Sep 15, 2010	39.12	39.23	38.90	39.20	7,097,388	-0.06(-0.16%)
Sep 14, 2010	38.88	39.56	38.77	39.26	5,806	+0.33(+0.84%)
Sep 13, 2010	38.46	39.08	38.41	38.94	7,977,015	+1.22(+3.24%)
Sep 10, 2010	37.59	37.92	37.50	37.72	4,100,579	+0.05(+0.14%)
Sep 09, 2010	38.21	38.25	37.49	37.66	5,484,612	+0.41(+1.09%)
Sep 08, 2010	37.14	37.61	37.07	37.26	31,501	+0.46(+1.25%)
Sep 07, 2010	36.78	36.92	36.43	36.80	7,460,438	-0.57(-1.53%)
Sep 03, 2010	37.59	37.81	37.25	37.37	5,177,077	+0.32(+0.85%)
Sep 02, 2010	36.85	37.07	36.64	37.05	7,359	+0.03(+0.09%)

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.