Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.