Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.05 +0.50 (+0.88%)
Streaming Delayed Price Updated: 2:58 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 80.34 81.01 80.05 80.32 3,898,286 -0.79(-0.97%)
Mar 30, 2010 81.69 81.84 80.49 81.11 3,438,271 +0.34(+0.42%)
Mar 29, 2010 79.83 80.80 79.25 80.77 4,695,313 +2.18(+2.77%)
Mar 26, 2010 78.69 79.38 77.88 78.59 3,330,318 +0.83(+1.07%)
Mar 25, 2010 79.33 79.80 77.60 77.76 4,281,554 -0.59(-0.75%)
Mar 24, 2010 78.72 79.28 78.17 78.35 3,163,339 -1.93(-2.40%)
Mar 23, 2010 79.45 80.37 79.02 80.28 3,924,713 +1.59(+2.02%)
Mar 22, 2010 76.74 78.82 76.67 78.69 3,012,497 +0.89(+1.14%)
Mar 19, 2010 79.56 79.69 77.22 77.80 3,010,407 -1.54(-1.94%)
Mar 18, 2010 80.25 80.72 79.01 79.34 3,534,544 -0.52(-0.65%)
Mar 17, 2010 80.05 80.65 79.62 79.86 4,056,049 +0.80(+1.01%)
Mar 16, 2010 78.24 79.09 78.17 79.06 3,478,879 +1.30(+1.67%)
Mar 15, 2010 77.23 77.89 77.09 77.76 2,283,827 -0.69(-0.88%)
Mar 12, 2010 78.99 79.17 78.25 78.45 2,164,759 -0.05(-0.06%)
Mar 11, 2010 78.29 78.52 77.54 78.50 2,633,650 -0.59(-0.75%)
Mar 10, 2010 79.20 79.83 78.43 79.09 4,555,479 +0.22(+0.28%)
Mar 09, 2010 78.16 79.42 78.16 78.87 3,338,883 -0.44(-0.55%)
Mar 08, 2010 80.17 80.50 79.28 79.31 3,659,854 +0.13(+0.16%)
Mar 05, 2010 77.71 79.54 77.62 79.18 5,393,133 +2.82(+3.69%)
Mar 04, 2010 76.88 77.14 75.58 76.36 4,115,668 -0.04(-0.05%)
Mar 03, 2010 76.23 77.49 76.03 76.40 4,762,032 +0.73(+0.96%)
Mar 02, 2010 75.16 76.38 74.95 75.67 4,444,157 +0.59(+0.79%)
Mar 01, 2010 73.48 75.25 73.29 75.08 4,306,957 +1.75(+2.39%)
Feb 26, 2010 72.44 73.41 71.37 73.33 4,525,504 +0.89(+1.23%)
Feb 25, 2010 70.98 72.50 70.69 72.44 5,848,437 -1.03(-1.40%)
Feb 24, 2010 73.09 74.05 72.68 73.47 6,861,070 +0.05(+0.06%)
Feb 23, 2010 74.97 75.39 73.20 73.42 8,902,707 -1.53(-2.04%)
Feb 22, 2010 75.53 75.63 74.85 74.95 4,318,367 +0.01(+0.01%)
Feb 19, 2010 73.84 75.48 73.78 74.94 5,608,376 -0.15(-0.20%)
Feb 18, 2010 74.31 75.33 74.00 75.09 5,075,857 +0.84(+1.13%)
Feb 17, 2010 75.58 75.70 73.80 74.25 4,904,718 -0.31(-0.42%)
Feb 16, 2010 73.59 74.56 73.16 74.56 3,952,237 +2.43(+3.37%)
Feb 12, 2010 70.98 72.13 72.13 72.13 4,347,200 -0.52(-0.72%)
Feb 11, 2010 70.73 72.80 70.11 72.65 5,344,767 +3.26(+4.70%)
Feb 10, 2010 70.07 70.63 68.73 69.39 4,840,783 -1.77(-2.49%)
Feb 09, 2010 69.95 71.99 69.70 71.16 5,456,103 +3.26(+4.80%)
Feb 08, 2010 68.69 69.67 67.72 67.90 3,448,102 -1.30(-1.88%)
Feb 05, 2010 68.22 69.34 66.51 69.20 6,573,442 +0.79(+1.15%)
Feb 04, 2010 70.73 71.16 68.27 68.41 7,766,867 -4.25(-5.85%)
Feb 03, 2010 72.94 73.72 72.27 72.66 3,856,020 -1.46(-1.97%)
Feb 02, 2010 72.83 74.45 72.19 74.12 8,621,758 +2.14(+2.97%)
Feb 01, 2010 70.60 72.19 70.23 71.98 5,374,595 +2.61(+3.76%)
Jan 29, 2010 71.60 72.25 68.80 69.37 6,006,303 -3.49(-4.79%)
Jan 28, 2010 72.65 73.20 72.47 72.86 6,644,140 +0.21(+0.29%)
Jan 27, 2010 72.69 73.23 71.60 72.65 5,354,360 -0.36(-0.49%)
Jan 26, 2010 72.83 74.03 72.22 73.01 3,991,495 -0.92(-1.24%)
Jan 25, 2010 74.48 75.08 73.77 73.93 3,084,686 +0.72(+0.98%)
Jan 22, 2010 73.84 75.20 72.89 73.21 5,541,558 -1.51(-2.02%)
Jan 21, 2010 77.20 77.80 74.30 74.72 7,065,073 -3.43(-4.39%)
Jan 20, 2010 78.31 78.50 77.33 78.15 4,628,161 -2.88(-3.55%)
Jan 19, 2010 79.97 81.27 79.97 81.03 3,737,842 +1.78(+2.25%)
Jan 15, 2010 80.61 79.25 79.25 79.25 2,898,400 -1.46(-1.81%)
Jan 14, 2010 80.92 81.38 80.27 80.71 3,370,894 +0.60(+0.75%)
Jan 13, 2010 80.08 80.23 78.60 80.11 3,532,725 +1.14(+1.44%)
Jan 12, 2010 79.48 79.86 78.29 78.97 3,815,643 -2.83(-3.46%)
Jan 11, 2010 82.66 82.74 80.66 81.80 3,588,749 +0.52(+0.64%)
Jan 08, 2010 80.19 81.39 79.82 81.28 2,237,252 +1.10(+1.37%)
Jan 07, 2010 80.21 80.45 79.25 80.18 3,030,058 -0.71(-0.88%)
Jan 06, 2010 79.72 81.28 79.57 80.89 3,476,391 +1.31(+1.65%)
Jan 05, 2010 79.15 80.10 79.01 79.58 4,145,451 +0.01(+0.01%)
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.