Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	34.22	35.04	33.90	34.22	7,131,671	-1.10(-3.12%)
May 27, 2010	34.75	35.32	34.35	35.32	12,344,013	+2.51(+7.66%)
May 26, 2010	33.10	34.34	32.68	32.81	8,748	+0.29(+0.89%)
May 25, 2010	31.40	32.57	31.03	32.52	12,501	+0.06(+0.20%)
May 24, 2010	32.86	33.13	32.40	32.46	9,535,352	-0.54(-1.65%)
May 21, 2010	31.75	33.18	31.58	33.00	15,991,627	+1.81(+5.80%)
May 20, 2010	31.15	32.17	31.03	31.19	18,819	-2.07(-6.22%)
May 19, 2010	33.22	33.68	32.52	33.26	14,121,191	-0.53(-1.58%)
May 18, 2010	35.04	35.49	33.78	33.79	2,936	-0.81(-2.35%)
May 17, 2010	34.94	35.15	33.82	34.61	11,576,781	-0.43(-1.24%)
May 14, 2010	35.04	35.66	34.54	35.04	13,160,733	-1.22(-3.38%)
May 13, 2010	36.54	36.87	36.07	36.26	8,521,950	+0.05(+0.13%)
May 12, 2010	36.05	36.22	35.76	36.21	12,336,248	+0.23(+0.65%)
May 11, 2010	36.45	36.57	35.79	35.98	2,179	-1.10(-2.97%)
May 10, 2010	36.88	37.15	36.70	37.09	14,745,763	+2.26(+6.50%)
May 07, 2010	35.34	35.60	33.67	34.82	14,244,272	+0.60(+1.76%)
May 06, 2010	35.42	36.53	32.72	34.22	3,149	-1.84(-5.09%)
May 05, 2010	36.24	36.93	35.99	36.06	13,041,573	-0.09(-0.26%)
May 04, 2010	36.44	37.60	35.83	36.15	568	-1.55(-4.12%)

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.