Bhp Billiton Ltd ADR (NY: BHP )

56.71 USD -0.73 (-1.27%)
Streaming Delayed Price Updated: 12:51 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 100.59 101.60 99.72 101.24 3,405,995 +0.20(+0.20%)
Apr 28, 2011 100.15 102.20 100.08 101.04 2,284,608 -0.12(-0.12%)
Apr 27, 2011 101.21 101.34 99.32 101.16 4,079,062 -0.96(-0.94%)
Apr 26, 2011 101.42 102.31 100.72 102.12 2,578,948 +0.53(+0.52%)
Apr 25, 2011 102.23 102.36 101.14 101.59 1,345,680 -0.64(-0.63%)
Apr 21, 2011 102.70 102.74 101.63 102.23 2,534,545 +1.11(+1.10%)
Apr 20, 2011 100.51 101.33 100.27 101.12 3,577,745 +2.70(+2.74%)
Apr 19, 2011 98.97 99.24 97.68 98.42 4,754,100 +0.44(+0.45%)
Apr 18, 2011 98.25 98.73 96.67 97.98 5,512,558 -1.82(-1.82%)
Apr 15, 2011 99.19 99.99 98.93 99.80 4,644,817 -0.62(-0.62%)
Apr 14, 2011 99.63 100.65 99.47 100.42 5,617,751 +0.17(+0.17%)
Apr 13, 2011 100.85 101.17 99.50 100.25 7,426,312 -0.01(-0.01%)
Apr 12, 2011 101.26 101.48 99.88 100.26 6,935,409 -2.42(-2.36%)
Apr 11, 2011 103.83 104.59 102.26 102.68 6,455,230 +1.36(+1.34%)
Apr 08, 2011 101.16 101.75 100.72 101.32 3,638,733 +2.17(+2.19%)
Apr 07, 2011 98.94 99.94 98.45 99.15 4,172,988 -0.43(-0.43%)
Apr 06, 2011 99.27 99.66 98.80 99.58 4,458,221 +1.19(+1.21%)
Apr 05, 2011 97.70 98.85 97.58 98.39 2,702,014 +0.49(+0.50%)
Apr 04, 2011 97.90 98.21 97.46 97.90 2,281,817 +1.06(+1.09%)
Apr 01, 2011 96.19 97.07 95.69 96.84 3,336,321 +0.96(+1.00%)
Mar 31, 2011 95.11 96.65 95.01 95.88 3,494,891 +1.48(+1.57%)
Mar 30, 2011 94.40 94.40 94.40 94.40 3,205,320 +1.61(+1.74%)
Mar 29, 2011 91.58 92.91 90.95 92.79 2,687,752 +2.21(+2.44%)
Mar 28, 2011 90.83 91.54 90.53 90.58 2,995,189 -0.09(-0.10%)
Mar 25, 2011 90.45 91.09 90.07 90.67 3,632,274 -0.59(-0.65%)
Mar 24, 2011 90.86 91.35 89.70 91.26 3,918,839 +1.24(+1.38%)
Mar 23, 2011 89.57 90.32 88.85 90.02 4,283,590 +1.31(+1.48%)
Mar 22, 2011 89.53 89.59 88.42 88.71 3,498,478 -0.88(-0.98%)
Mar 21, 2011 89.41 89.65 89.04 89.59 3,098,229 +1.03(+1.16%)
Mar 18, 2011 89.53 89.58 88.05 88.56 3,809,791 +1.18(+1.35%)
Mar 17, 2011 87.32 88.29 86.89 87.38 3,946,858 +2.41(+2.84%)
Mar 16, 2011 86.31 87.28 83.85 84.97 7,811,399 -1.98(-2.28%)
Mar 15, 2011 86.76 87.32 86.66 86.95 5,007,924 -2.07(-2.33%)
Mar 14, 2011 88.17 89.06 87.82 89.02 3,435,071 -0.57(-0.64%)
Mar 11, 2011 88.23 89.80 88.16 89.59 2,996,823 +1.28(+1.45%)
Mar 10, 2011 89.00 89.17 87.93 88.31 5,506,169 -3.91(-4.24%)
Mar 09, 2011 92.91 93.13 91.86 92.22 3,271,687 -2.12(-2.25%)
Mar 08, 2011 93.67 94.47 92.90 94.34 3,805,097 -0.13(-0.14%)
Mar 07, 2011 96.51 96.66 94.03 94.47 3,590,247 -1.29(-1.35%)
Mar 04, 2011 96.12 96.44 95.08 95.76 2,463,959 -0.26(-0.27%)
Mar 03, 2011 95.90 96.11 95.18 96.02 3,378,907 +1.59(+1.68%)
Mar 02, 2011 93.87 94.89 93.54 94.43 3,727,721 +1.16(+1.24%)
Mar 01, 2011 95.05 95.20 93.13 93.27 3,898,993 -1.33(-1.41%)
Feb 28, 2011 94.81 95.11 94.10 94.60 4,719,830 +0.69(+0.73%)
Feb 25, 2011 93.44 94.04 92.44 93.91 3,448,328 +2.15(+2.34%)
Feb 24, 2011 92.42 92.71 90.93 91.76 4,799,165 -0.60(-0.65%)
Feb 23, 2011 91.94 92.46 91.05 92.36 7,764,064 +0.25(+0.27%)
Feb 22, 2011 93.11 93.98 91.75 92.11 5,358,748 -0.28(-0.30%)
Feb 18, 2011 92.29 93.00 92.00 92.39 4,667,333 -1.54(-1.64%)
Feb 17, 2011 92.67 93.98 92.58 93.93 2,650,135 +0.63(+0.68%)
Feb 16, 2011 92.65 93.58 92.56 93.30 3,270,898 -1.26(-1.33%)
Feb 15, 2011 94.45 95.47 93.91 94.56 2,459,521 -1.08(-1.13%)
Feb 14, 2011 94.57 96.23 94.39 95.64 2,620,869 +1.92(+2.05%)
Feb 11, 2011 93.11 94.26 92.90 93.72 1,741,939 +0.33(+0.35%)
Feb 10, 2011 92.88 93.81 92.74 93.39 2,225,412 -0.36(-0.38%)
Feb 09, 2011 94.29 94.71 93.12 93.75 2,570,029 -1.94(-2.03%)
Feb 08, 2011 94.87 95.97 94.63 95.69 3,198,719 +0.54(+0.57%)
Feb 07, 2011 94.65 95.39 94.26 95.15 4,180,426 +0.87(+0.92%)
Feb 04, 2011 94.06 94.69 93.10 94.28 3,067,713 -0.20(-0.21%)
Feb 03, 2011 93.74 94.53 92.90 94.48 3,224,552 +1.32(+1.42%)
Feb 02, 2011 92.42 93.72 92.22 93.16 4,069,269 +1.71(+1.87%)
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.