Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.27%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 35.30 36.17 35.29 35.65 8,312,277 -0.49(-1.36%)
Nov 29, 2010 35.69 36.26 35.34 36.14 8,580,113 +0.07(+0.20%)
Nov 26, 2010 36.12 36.39 35.99 36.07 4,518,165 -0.75(-2.03%)
Nov 24, 2010 36.28 36.82 36.82 36.82 6,313,760 +0.78(+2.16%)
Nov 23, 2010 36.49 36.53 35.92 36.04 9,079,229 -1.42(-3.80%)
Nov 22, 2010 36.99 37.47 36.80 37.46 5,683,918 +0.04(+0.12%)
Nov 19, 2010 37.00 37.53 36.80 37.42 5,970,399 -0.33(-0.87%)
Nov 18, 2010 37.51 37.90 37.43 37.75 5,402,279 +0.96(+2.61%)
Nov 17, 2010 36.56 37.16 36.54 36.79 6,199,616 -0.00(-0.01%)
Nov 16, 2010 37.37 37.40 36.48 36.79 10,398,293 -1.34(-3.52%)
Nov 15, 2010 38.20 38.44 37.87 38.13 9,610,312 +0.51(+1.35%)
Nov 12, 2010 38.05 38.41 37.33 37.63 6,706,103 -1.14(-2.94%)
Nov 11, 2010 38.57 38.81 38.36 38.76 6,754,335 -0.05(-0.12%)
Nov 10, 2010 38.45 38.95 38.05 38.81 7,540,289 +0.19(+0.49%)
Nov 09, 2010 39.90 40.07 38.44 38.62 8,324,253 -0.74(-1.87%)
Nov 08, 2010 39.15 39.36 38.98 39.36 7,047,072 -0.51(-1.27%)
Nov 05, 2010 39.48 39.98 39.37 39.86 10,040,750 +0.41(+1.03%)
Nov 04, 2010 38.84 39.52 38.80 39.46 16,128,460 +2.22(+5.95%)
Nov 03, 2010 36.71 37.24 36.54 37.24 7,960,330 +0.51(+1.38%)
Nov 02, 2010 36.77 36.90 36.63 36.74 4,562,680 +0.68(+1.88%)
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.