Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 42.93 43.99 42.91 43.36 6,834,731 -0.60(-1.36%)
Nov 29, 2010 43.40 44.09 42.98 43.96 7,054,957 +0.09(+0.20%)
Nov 26, 2010 43.93 44.26 43.77 43.87 3,715,039 -0.91(-2.03%)
Nov 24, 2010 44.12 44.78 44.78 44.78 5,191,459 +0.95(+2.16%)
Nov 23, 2010 44.38 44.43 43.69 43.83 7,465,353 -1.73(-3.80%)
Nov 22, 2010 44.98 45.57 44.75 45.56 4,673,575 +0.05(+0.12%)
Nov 19, 2010 45.00 45.64 44.76 45.51 4,909,133 -0.40(-0.87%)
Nov 18, 2010 45.61 46.10 45.52 45.91 4,441,998 +1.17(+2.61%)
Nov 17, 2010 44.47 45.19 44.43 44.74 5,097,605 -0.01(-0.01%)
Nov 16, 2010 45.45 45.49 44.36 44.75 8,549,947 -1.63(-3.52%)
Nov 15, 2010 46.46 46.74 46.06 46.38 7,902,034 +0.62(+1.35%)
Nov 12, 2010 46.28 46.71 45.40 45.76 5,514,062 -1.38(-2.94%)
Nov 11, 2010 46.90 47.20 46.65 47.14 5,553,720 -0.06(-0.12%)
Nov 10, 2010 46.77 47.38 46.27 47.20 6,199,967 +0.23(+0.49%)
Nov 09, 2010 48.52 48.73 46.76 46.97 6,844,577 -0.89(-1.87%)
Nov 08, 2010 47.62 47.87 47.41 47.87 5,794,421 -0.62(-1.27%)
Nov 05, 2010 48.02 48.62 47.89 48.48 8,255,959 +0.49(+1.03%)
Nov 04, 2010 47.24 48.07 47.19 47.99 13,261,550 +2.69(+5.95%)
Nov 03, 2010 44.65 45.29 44.44 45.29 6,545,344 +0.62(+1.38%)
Nov 02, 2010 44.72 44.87 44.55 44.68 3,751,642 +0.83(+1.88%)
Nov 01, 2010 43.99 44.33 43.64 43.85 3,501,385 +0.40(+0.93%)
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%)
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.