Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 43.38 43.66 43.21 43.45 4,063,064 -0.14(-0.32%)
Oct 28, 2010 43.43 43.72 42.97 43.59 7,076,842 +1.12(+2.63%)
Oct 27, 2010 42.32 42.49 41.83 42.47 6,437,770 -1.10(-2.52%)
Oct 25, 2010 43.69 43.94 43.50 43.57 6,007,188 +1.00(+2.35%)
Oct 22, 2010 42.71 42.79 42.34 42.57 4,418,612 +0.05(+0.12%)
Oct 21, 2010 43.03 43.39 42.07 42.52 6,035,757 -0.28(-0.65%)
Oct 20, 2010 42.15 42.96 42.06 42.80 7,743,392 +1.37(+3.32%)
Oct 19, 2010 41.94 42.04 41.29 41.43 9,750,018 -1.86(-4.29%)
Oct 18, 2010 42.59 43.38 42.46 43.28 4,894,738 -0.08(-0.18%)
Oct 15, 2010 43.77 43.92 42.79 43.36 8,132,432 -0.17(-0.40%)
Oct 14, 2010 43.61 43.86 43.19 43.54 8,321,662 +0.39(+0.90%)
Oct 13, 2010 43.09 43.48 43.02 43.15 6,591,650 +0.93(+2.21%)
Oct 12, 2010 41.90 42.26 41.47 42.21 6,003,395 -0.44(-1.02%)
Oct 11, 2010 42.79 42.93 42.45 42.65 3,533,154 -0.26(-0.61%)
Oct 08, 2010 42.91 43.01 42.22 42.91 6,028,062 +0.94(+2.23%)
Oct 07, 2010 42.72 42.77 41.52 41.98 7,496,760 -0.16(-0.39%)
Oct 06, 2010 41.87 42.41 41.80 42.14 7,264,468 +0.99(+2.42%)
Oct 05, 2010 40.73 41.30 40.54 41.15 5,922 +0.96(+2.38%)
Oct 04, 2010 40.60 40.71 39.95 40.19 6,415,556 -0.69(-1.69%)
Oct 01, 2010 40.88 40.99 40.51 40.88 6,920,194 +0.72(+1.79%)
Sep 30, 2010 40.59 40.91 39.87 40.16 7,958,755 -0.14(-0.34%)
Sep 29, 2010 40.03 40.51 39.99 40.29 4,760,135 -0.21(-0.51%)
Sep 28, 2010 39.80 40.61 39.34 40.50 6,047 +0.68(+1.70%)
Sep 27, 2010 40.12 40.12 39.75 39.82 2,505,459 -0.14(-0.36%)
Sep 24, 2010 39.86 40.07 39.74 39.96 4,472,755 +0.99(+2.55%)
Sep 23, 2010 38.75 39.46 38.65 38.97 4,159,860 -0.24(-0.62%)
Sep 22, 2010 39.43 39.77 39.08 39.21 6,855,768 +0.53(+1.37%)
Sep 21, 2010 38.72 39.04 38.20 38.68 5,760,320 -0.22(-0.57%)
Sep 20, 2010 38.47 38.99 38.27 38.90 5,842,423 +0.74(+1.93%)
Sep 17, 2010 38.16 38.57 38.04 38.16 5,440,602 -0.47(-1.21%)
Sep 15, 2010 38.55 38.66 38.34 38.63 7,201,798 -0.06(-0.16%)
Sep 14, 2010 38.32 38.98 38.21 38.69 5,891 +0.32(+0.84%)
Sep 13, 2010 37.90 38.52 37.85 38.37 8,094,366 +1.20(+3.24%)
Sep 10, 2010 37.05 37.37 36.96 37.17 4,160,903 +0.05(+0.14%)
Sep 09, 2010 37.66 37.69 36.94 37.12 5,565,296 +0.40(+1.09%)
Sep 08, 2010 36.60 37.07 36.54 36.72 31,965 +0.51(+1.40%)
Sep 07, 2010 36.20 36.34 35.85 36.21 7,580,874 -0.56(-1.53%)
Sep 03, 2010 36.99 37.21 36.66 36.77 5,260,652 +0.31(+0.85%)
Sep 02, 2010 36.27 36.48 36.05 36.46 7,478 +0.03(+0.09%)
Sep 01, 2010 35.68 36.48 35.59 36.43 8,620,473 +1.92(+5.57%)
Aug 31, 2010 34.47 34.96 34.24 34.51 21,161 -0.04(-0.11%)
Aug 30, 2010 35.07 35.19 34.51 34.54 5,051,828 +0.51(+1.50%)
Aug 27, 2010 34.03 35.02 33.63 34.03 9,199,690 -0.48(-1.38%)
Aug 26, 2010 34.51 34.93 34.05 34.51 385 +0.49(+1.43%)
Aug 25, 2010 33.71 34.15 33.31 34.02 8,224,757 +0.05(+0.14%)
Aug 24, 2010 34.28 34.53 33.81 33.98 35,758 -0.89(-2.55%)
Aug 23, 2010 35.53 35.66 34.82 34.87 6,453,427 -0.16(-0.46%)
Aug 20, 2010 34.62 35.06 34.51 35.03 5,244,806 +0.05(+0.13%)
Aug 19, 2010 35.59 35.73 34.71 34.98 962 -0.43(-1.22%)
Aug 18, 2010 36.47 35.93 35.31 35.41 385 -1.05(-2.89%)
Aug 17, 2010 36.63 36.83 36.27 36.47 17,178 -0.90(-2.40%)
Aug 16, 2010 37.04 37.65 36.95 37.36 4,219,703 +0.34(+0.93%)
Aug 13, 2010 37.02 37.44 36.96 37.02 3,901,560 +0.18(+0.48%)
Aug 12, 2010 36.22 37.04 36.22 36.84 4,314,427 +0.06(+0.16%)
Aug 11, 2010 36.98 37.07 36.56 36.79 192 -1.37(-3.58%)
Aug 10, 2010 38.15 38.67 37.80 38.15 2,522 -1.20(-3.05%)
Aug 09, 2010 39.44 39.56 39.10 39.35 4,587,285 +0.14(+0.34%)
Aug 06, 2010 39.22 39.61 38.75 39.22 6,850,701 +0.24(+0.61%)
Aug 05, 2010 39.01 39.17 38.71 38.98 5,484,563 +0.01(+0.03%)
Aug 04, 2010 38.72 39.10 38.45 38.97 4,339,711 +0.15(+0.37%)
Aug 03, 2010 38.93 39.11 38.55 38.82 5,353,631 -0.23(-0.59%)
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.