Bhp Billiton Ltd ADR (NY: BHP )

57.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 79.60 79.73 78.08 78.08 5,090,127 -5.07(-6.10%)
Oct 28, 2011 82.45 83.77 82.18 83.15 4,099,825 -0.45(-0.54%)
Oct 27, 2011 83.02 84.37 82.02 83.60 7,033,466 +5.56(+7.12%)
Oct 26, 2011 78.36 78.74 76.34 78.04 4,519,907 +1.53(+2.00%)
Oct 25, 2011 77.36 78.04 75.75 76.51 3,710,571 -2.88(-3.63%)
Oct 24, 2011 77.04 79.59 77.02 79.39 5,595,531 +4.32(+5.75%)
Oct 21, 2011 74.38 75.31 73.91 75.07 3,135,418 +2.43(+3.35%)
Oct 20, 2011 72.90 73.47 71.08 72.64 4,883,231 -0.24(-0.33%)
Oct 19, 2011 74.51 74.96 72.63 72.88 5,075,419 -3.18(-4.18%)
Oct 18, 2011 73.91 76.52 72.50 76.06 5,175,546 +1.47(+1.97%)
Oct 17, 2011 76.39 76.52 74.39 74.59 3,415,971 -3.11(-4.00%)
Oct 14, 2011 77.43 77.75 76.42 77.70 3,208,648 +1.69(+2.22%)
Oct 13, 2011 75.23 76.16 74.19 76.01 3,698,967 -0.18(-0.24%)
Oct 12, 2011 76.32 77.66 76.00 76.19 5,071,319 +2.15(+2.90%)
Oct 11, 2011 73.42 74.36 72.93 74.04 4,038,610 -1.14(-1.52%)
Oct 10, 2011 74.21 75.22 74.08 75.18 3,159,969 +3.65(+5.10%)
Oct 07, 2011 73.35 73.59 70.58 71.53 5,080,045 -0.26(-0.36%)
Oct 06, 2011 71.83 72.21 70.91 71.79 6,369,299 +2.43(+3.50%)
Oct 05, 2011 67.97 69.51 67.17 69.36 6,924,689 +2.35(+3.51%)
Oct 04, 2011 63.56 67.09 62.54 67.01 8,569,710 +2.59(+4.02%)
Oct 03, 2011 65.47 66.96 64.40 64.42 4,200,063 -2.02(-3.04%)
Sep 30, 2011 66.56 68.08 66.15 66.44 4,205,430 -1.89(-2.77%)
Sep 29, 2011 70.15 70.15 66.94 68.33 5,792,739 +0.38(+0.56%)
Sep 28, 2011 71.02 71.28 67.88 67.95 5,080,675 -3.07(-4.32%)
Sep 27, 2011 71.58 72.79 70.55 71.02 5,928,101 +1.94(+2.81%)
Sep 26, 2011 67.98 69.26 66.03 69.08 4,847,154 +1.34(+1.98%)
Sep 23, 2011 66.60 68.75 66.54 67.74 5,732,569 +0.46(+0.68%)
Sep 22, 2011 68.30 68.34 65.82 67.28 9,960,393 -4.68(-6.50%)
Sep 21, 2011 75.26 75.26 71.93 71.96 6,047,833 -3.63(-4.80%)
Sep 20, 2011 76.39 77.19 75.48 75.59 3,084,859 -0.80(-1.05%)
Sep 19, 2011 75.77 76.85 74.75 76.39 3,996,822 -2.47(-3.13%)
Sep 16, 2011 79.38 79.50 78.06 78.86 2,344,746 +0.08(+0.10%)
Sep 15, 2011 78.81 79.09 77.69 78.78 2,856,893 +1.32(+1.70%)
Sep 14, 2011 77.60 78.33 75.51 77.46 3,289,271 -0.29(-0.37%)
Sep 13, 2011 76.67 77.90 75.83 77.75 3,582,732 +0.92(+1.20%)
Sep 12, 2011 75.86 77.18 74.78 76.83 3,673,916 -0.34(-0.44%)
Sep 09, 2011 78.65 79.11 76.59 77.17 3,967,962 -3.32(-4.12%)
Sep 08, 2011 80.98 82.04 80.16 80.49 3,567,730 -2.19(-2.65%)
Sep 07, 2011 81.37 82.75 81.08 82.68 2,950,850 +2.12(+2.63%)
Sep 06, 2011 78.36 80.82 78.33 80.56 4,847,926 -1.42(-1.73%)
Sep 02, 2011 82.22 82.89 81.42 81.98 3,835,393 -2.40(-2.84%)
Sep 01, 2011 85.07 85.80 84.29 84.38 2,720,712 -0.79(-0.93%)
Aug 31, 2011 85.56 86.24 84.40 85.17 3,623,408 +1.09(+1.30%)
Aug 30, 2011 83.44 84.56 82.93 84.08 4,069,941 -0.55(-0.65%)
Aug 29, 2011 83.68 84.65 83.39 84.63 2,424,640 +2.67(+3.26%)
Aug 26, 2011 79.71 82.23 78.31 81.96 4,661,851 +2.39(+3.00%)
Aug 25, 2011 81.96 82.41 79.11 79.57 4,028,556 -1.38(-1.70%)
Aug 24, 2011 80.64 81.89 79.75 80.95 3,566,542 +0.05(+0.06%)
Aug 23, 2011 78.84 80.94 78.16 80.90 4,821,990 +3.14(+4.04%)
Aug 22, 2011 80.19 80.30 77.54 77.76 5,210,998 +0.15(+0.19%)
Aug 19, 2011 77.23 79.89 77.23 77.61 5,314,768 -1.33(-1.68%)
Aug 18, 2011 79.87 80.07 77.71 78.94 5,938,455 -4.55(-5.45%)
Aug 17, 2011 83.74 84.75 82.57 83.49 3,906,123 +1.36(+1.66%)
Aug 16, 2011 81.65 83.30 81.11 82.13 3,796,056 -1.53(-1.83%)
Aug 15, 2011 82.85 83.74 82.41 83.66 4,421,015 +2.96(+3.67%)
Aug 12, 2011 81.23 81.73 80.16 80.70 3,677,894 +0.66(+0.82%)
Aug 11, 2011 77.18 80.96 76.37 80.04 7,039,438 +4.87(+6.48%)
Aug 10, 2011 76.89 77.51 75.03 75.17 8,585,419 -4.08(-5.15%)
Aug 09, 2011 75.23 79.31 73.33 79.25 10,067,126 +7.37(+10.25%)
Aug 08, 2011 75.23 76.42 71.81 71.88 8,623,263 -7.26(-9.17%)
Aug 05, 2011 82.02 82.70 76.77 79.14 9,187,433 -1.10(-1.37%)
Aug 04, 2011 82.60 83.26 80.17 80.24 7,939,558 -6.47(-7.46%)
Aug 03, 2011 86.95 87.20 84.55 86.71 5,622,133 -0.84(-0.96%)
Aug 02, 2011 88.60 89.25 87.52 87.55 4,803,111 -3.17(-3.49%)
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.