Skip to main content

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

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.