Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 30.85 31.00 30.34 30.85 8,515,870 -0.07(-0.23%)
Jul 29, 2010 31.26 31.51 30.72 30.92 234 +0.14(+0.44%)
Jul 28, 2010 30.68 31.12 30.68 30.78 10,768,222 +0.10(+0.33%)
Jul 27, 2010 31.25 31.29 30.44 30.68 8,521 -0.03(-0.10%)
Jul 26, 2010 30.53 31.04 30.37 30.71 6,848,455 +0.10(+0.33%)
Jul 23, 2010 30.42 30.66 30.12 30.61 11,059,701 +0.33(+1.09%)
Jul 22, 2010 30.06 30.51 30.04 30.28 11,337,181 +1.11(+3.81%)
Jul 21, 2010 29.75 29.89 29.04 29.17 12,042,766 -0.36(-1.21%)
Jul 20, 2010 28.36 29.58 28.27 29.53 7,373 +1.33(+4.71%)
Jul 19, 2010 28.23 28.45 27.91 28.20 6,584,519 +0.21(+0.76%)
Jul 16, 2010 27.98 28.73 27.87 27.98 8,960,427 -0.43(-1.52%)
Jul 15, 2010 28.95 29.00 28.22 28.42 9,799,413 -0.27(-0.94%)
Jul 14, 2010 28.46 28.85 28.34 28.69 5,484,485 -0.02(-0.07%)
Jul 13, 2010 28.82 28.91 28.54 28.71 702 +0.34(+1.21%)
Jul 12, 2010 28.50 28.69 28.04 28.36 9,408,282 -0.61(-2.10%)
Jul 09, 2010 28.97 29.04 28.48 28.97 6,631,581 +0.47(+1.63%)
Jul 08, 2010 28.63 28.63 28.01 28.51 26,380 +0.32(+1.14%)
Jul 07, 2010 27.34 28.19 27.29 28.19 8,768,730 +0.92(+3.38%)
Jul 06, 2010 27.46 27.87 26.98 27.26 10,482,179 +0.48(+1.80%)
Jul 02, 2010 26.78 27.25 26.52 26.78 7,481,733 +0.12(+0.46%)
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.