Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 37.41 37.75 35.95 36.25 11,494,580 -1.82(-4.79%)
Jan 28, 2010 37.96 38.25 37.87 38.07 12,715,243 +0.11(+0.29%)
Jan 27, 2010 37.98 38.27 37.41 37.96 10,246,922 -0.19(-0.49%)
Jan 26, 2010 38.06 38.68 37.74 38.15 7,638,735 -0.48(-1.24%)
Jan 25, 2010 38.92 39.23 38.55 38.63 5,903,327 +0.38(+0.98%)
Jan 22, 2010 38.58 39.29 38.09 38.25 10,605,173 -0.79(-2.02%)
Jan 21, 2010 40.34 40.65 38.82 39.04 13,520,805 -1.79(-4.39%)
Jan 20, 2010 40.92 41.02 40.41 40.84 8,857,157 -1.50(-3.55%)
Jan 19, 2010 41.79 42.47 41.79 42.34 7,153,306 +0.93(+2.25%)
Jan 15, 2010 42.12 41.41 41.41 41.41 5,546,821 -0.76(-1.81%)
Jan 14, 2010 42.28 42.52 41.94 42.17 6,451,058 +0.31(+0.75%)
Jan 13, 2010 41.84 41.92 41.07 41.86 6,760,763 +0.60(+1.44%)
Jan 12, 2010 41.53 41.73 40.91 41.26 7,302,198 -1.48(-3.46%)
Jan 11, 2010 43.19 43.23 42.15 42.74 6,867,979 +0.27(+0.64%)
Jan 08, 2010 41.90 42.53 41.71 42.47 4,281,547 +0.57(+1.37%)
Jan 07, 2010 41.91 42.04 41.41 41.90 5,798,782 -0.37(-0.88%)
Jan 06, 2010 41.66 42.47 41.58 42.27 6,652,953 +0.68(+1.65%)
Jan 05, 2010 41.36 41.85 41.29 41.58 7,933,369 +0.01(+0.01%)
Jan 04, 2010 41.23 41.60 41.21 41.58 5,767,638 +1.56(+3.90%)
Dec 31, 2009 40.43 40.02 40.02 40.02 1,896,337 -0.19(-0.48%)
Dec 30, 2009 39.62 40.39 39.59 40.21 2,715,008 +0.31(+0.79%)
Dec 29, 2009 40.52 40.60 39.76 39.90 4,201,826 +0.29(+0.73%)
Dec 28, 2009 40.10 40.20 39.44 39.61 3,259,240 -0.06(-0.16%)
Dec 24, 2009 39.37 39.79 39.31 39.67 1,666,674 +0.36(+0.90%)
Dec 23, 2009 38.54 39.45 38.46 39.32 5,791,874 +1.03(+2.69%)
Dec 22, 2009 38.10 38.39 37.82 38.29 3,776,284 -0.06(-0.16%)
Dec 21, 2009 38.29 38.68 37.79 38.35 6,347,668 +0.05(+0.12%)
Dec 18, 2009 38.28 38.50 37.70 38.30 7,965,459 +0.52(+1.38%)
Dec 17, 2009 38.32 38.44 37.67 37.78 5,617,309 -1.38(-3.52%)
Dec 16, 2009 38.94 39.29 38.85 39.16 5,245,585 +0.41(+1.05%)
Dec 15, 2009 38.73 39.36 38.60 38.75 4,445,137 -0.52(-1.32%)
Dec 14, 2009 39.30 39.46 39.21 39.27 4,964,093 +0.73(+1.90%)
Dec 11, 2009 38.74 38.87 38.35 38.54 6,647,323 +0.34(+0.90%)
Dec 10, 2009 38.34 38.64 38.01 38.19 7,260,398 -0.25(-0.64%)
Dec 09, 2009 37.87 38.50 37.62 38.44 11,143,053 +0.45(+1.18%)
Dec 08, 2009 38.51 38.55 37.78 37.99 8,974,332 -1.13(-2.90%)
Dec 07, 2009 38.95 39.72 38.91 39.12 11,194,351 -0.21(-0.53%)
Dec 04, 2009 40.87 40.99 39.12 39.33 13,177,877 -0.97(-2.41%)
Dec 03, 2009 40.76 41.09 40.23 40.30 7,531,621 -0.40(-0.99%)
Dec 02, 2009 40.87 41.15 40.52 40.71 6,324,710 +0.34(+0.84%)
Dec 01, 2009 40.18 40.76 39.93 40.37 6,497,168 +1.02(+2.59%)
Nov 30, 2009 39.00 39.50 38.68 39.35 7,291,554 +0.32(+0.82%)
Nov 27, 2009 38.43 39.40 38.30 39.03 5,078,034 -1.47(-3.64%)
Nov 25, 2009 39.94 40.50 39.77 40.50 6,090,708 +1.66(+4.26%)
Nov 24, 2009 39.27 39.32 38.57 38.85 8,519,780 -0.37(-0.95%)
Nov 23, 2009 39.35 39.60 38.93 39.22 7,305,980 +0.88(+2.30%)
Nov 20, 2009 38.00 38.44 37.78 38.33 5,141,990 -0.42(-1.08%)
Nov 19, 2009 39.05 39.08 38.24 38.75 7,461,673 -0.86(-2.16%)
Nov 18, 2009 39.78 39.97 39.26 39.61 6,354,136 -0.17(-0.42%)
Nov 17, 2009 39.39 39.82 38.94 39.78 8,044,361 +0.01(+0.01%)
Nov 16, 2009 38.93 39.96 38.88 39.77 5,950,876 +1.47(+3.85%)
Nov 13, 2009 37.75 38.45 37.54 38.30 6,838,658 +0.90(+2.40%)
Nov 12, 2009 38.02 38.27 37.29 37.40 9,538,937 -0.54(-1.43%)
Nov 11, 2009 38.19 38.61 37.69 37.94 7,714,795 +0.50(+1.33%)
Nov 10, 2009 37.19 37.60 36.93 37.44 6,632,857 +0.08(+0.22%)
Nov 09, 2009 36.83 37.48 36.73 37.36 8,815,466 +1.85(+5.21%)
Nov 06, 2009 35.15 35.82 35.07 35.51 7,581,638 +0.07(+0.19%)
Nov 05, 2009 35.02 35.65 34.95 35.44 7,195,879 +0.34(+0.98%)
Nov 04, 2009 35.34 35.66 34.98 35.10 10,886,577 +0.30(+0.87%)
Nov 03, 2009 33.81 34.94 33.75 34.80 12,459,278 +0.06(+0.17%)
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.