Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 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%)
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.