Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 40.87 41.50 40.85 41.34 6,996,449 +0.85(+2.09%)
Jun 29, 2011 40.31 40.78 40.05 40.50 8,998,368 +0.62(+1.57%)
Jun 28, 2011 39.28 39.90 39.24 39.87 9,696,824 +0.87(+2.22%)
Jun 27, 2011 38.80 39.19 38.50 39.01 7,074,760 +0.29(+0.76%)
Jun 24, 2011 39.13 39.22 38.64 38.71 7,156,081 +0.10(+0.26%)
Jun 23, 2011 38.22 38.63 37.72 38.61 11,119,159 -0.49(-1.25%)
Jun 22, 2011 39.22 39.69 39.08 39.10 4,714,136 -0.45(-1.14%)
Jun 21, 2011 39.21 39.74 39.12 39.55 7,308,022 +0.71(+1.83%)
Jun 20, 2011 38.77 38.94 38.77 38.84 7,250,514 +0.15(+0.40%)
Jun 17, 2011 39.11 39.28 38.58 38.69 6,051,849 +0.05(+0.12%)
Jun 16, 2011 38.79 39.07 38.18 38.64 7,880,339 -0.28(-0.73%)
Jun 15, 2011 39.50 39.76 38.74 38.92 9,891,693 -1.35(-3.35%)
Jun 14, 2011 39.30 40.47 39.96 40.27 5,710,153 +0.97(+2.47%)
Jun 13, 2011 39.47 39.65 38.91 39.30 7,041,915 +0.08(+0.21%)
Jun 10, 2011 39.63 39.77 39.09 39.22 7,831,699 -1.05(-2.60%)
Jun 09, 2011 39.85 40.42 39.75 40.27 5,619,610 +0.69(+1.74%)
Jun 08, 2011 39.66 40.00 39.50 39.58 7,503,987 -0.89(-2.20%)
Jun 07, 2011 40.50 40.92 40.41 40.47 6,401,525 +0.56(+1.41%)
Jun 06, 2011 40.38 40.51 39.80 39.91 5,057,638 -0.22(-0.56%)
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.