Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 28.34 28.75 28.16 28.37 25,736 -0.03(-0.11%)
Aug 30, 2010 28.83 28.94 28.38 28.40 6,143,942 +0.42(+1.50%)
Aug 27, 2010 27.98 28.79 27.66 27.98 11,188,497 -0.39(-1.38%)
Aug 26, 2010 28.38 28.72 27.99 28.38 468 +0.40(+1.43%)
Aug 25, 2010 27.72 28.08 27.39 27.98 10,002,802 +0.04(+0.14%)
Aug 24, 2010 28.19 28.39 27.80 27.94 43,488 -0.73(-2.55%)
Aug 23, 2010 29.21 29.32 28.63 28.67 7,848,542 -0.13(-0.46%)
Aug 20, 2010 28.47 28.83 28.38 28.80 6,378,639 +0.04(+0.13%)
Aug 19, 2010 29.26 29.38 28.54 28.76 1,170 -0.35(-1.22%)
Aug 18, 2010 29.98 29.54 29.03 29.12 468 -0.87(-2.89%)
Aug 17, 2010 30.12 30.29 29.82 29.98 20,891 -0.74(-2.40%)
Aug 16, 2010 30.46 30.96 30.38 30.72 5,131,927 +0.28(+0.93%)
Aug 13, 2010 30.44 30.78 30.39 30.44 4,745,007 +0.15(+0.48%)
Aug 12, 2010 29.78 30.46 29.78 30.30 5,247,128 +0.05(+0.16%)
Aug 11, 2010 30.41 30.48 30.06 30.25 234 -1.12(-3.58%)
Aug 10, 2010 31.37 31.80 31.08 31.37 3,067 -0.99(-3.05%)
Aug 09, 2010 32.43 32.52 32.15 32.36 5,578,974 +0.11(+0.34%)
Aug 06, 2010 32.25 32.57 31.86 32.25 8,331,699 +0.20(+0.61%)
Aug 05, 2010 32.07 32.21 31.83 32.05 6,670,227 +0.01(+0.03%)
Aug 04, 2010 31.84 32.15 31.62 32.04 5,277,878 +0.12(+0.37%)
Aug 03, 2010 32.01 32.16 31.70 31.92 6,510,990 -0.19(-0.59%)
Aug 02, 2010 31.83 32.30 31.68 32.11 10,563,618 +1.26(+4.10%)
Jul 30, 2010 30.85 31.00 30.34 30.85 8,515,870 -0.07(-0.23%)
Jul 29, 2010 31.26 31.51 30.72 30.92 234 +0.14(+0.44%)
Jul 28, 2010 30.68 31.12 30.68 30.78 10,768,222 +0.10(+0.33%)
Jul 27, 2010 31.25 31.29 30.44 30.68 8,521 -0.03(-0.10%)
Jul 26, 2010 30.53 31.04 30.37 30.71 6,848,455 +0.10(+0.33%)
Jul 23, 2010 30.42 30.66 30.12 30.61 11,059,701 +0.33(+1.09%)
Jul 22, 2010 30.06 30.51 30.04 30.28 11,337,181 +1.11(+3.81%)
Jul 21, 2010 29.75 29.89 29.04 29.17 12,042,766 -0.36(-1.21%)
Jul 20, 2010 28.36 29.58 28.27 29.53 7,373 +1.33(+4.71%)
Jul 19, 2010 28.23 28.45 27.91 28.20 6,584,519 +0.21(+0.76%)
Jul 16, 2010 27.98 28.73 27.87 27.98 8,960,427 -0.43(-1.52%)
Jul 15, 2010 28.95 29.00 28.22 28.42 9,799,413 -0.27(-0.94%)
Jul 14, 2010 28.46 28.85 28.34 28.69 5,484,485 -0.02(-0.07%)
Jul 13, 2010 28.82 28.91 28.54 28.71 702 +0.34(+1.21%)
Jul 12, 2010 28.50 28.69 28.04 28.36 9,408,282 -0.61(-2.10%)
Jul 09, 2010 28.97 29.04 28.48 28.97 6,631,581 +0.47(+1.63%)
Jul 08, 2010 28.63 28.63 28.01 28.51 26,380 +0.32(+1.14%)
Jul 07, 2010 27.34 28.19 27.29 28.19 8,768,730 +0.92(+3.38%)
Jul 06, 2010 27.46 27.87 26.98 27.26 10,482,179 +0.48(+1.80%)
Jul 02, 2010 26.78 27.25 26.52 26.78 7,481,733 +0.12(+0.46%)
Jul 01, 2010 26.81 26.92 26.02 26.66 13,245,809 +0.18(+0.69%)
Jun 30, 2010 26.51 27.22 26.31 26.47 1,023 -0.47(-1.74%)
Jun 29, 2010 27.76 27.93 26.83 26.94 14,160,585 -2.09(-7.21%)
Jun 25, 2010 29.04 29.18 28.29 29.04 14,106,897 +0.09(+0.29%)
Jun 24, 2010 29.03 29.44 28.88 28.95 10,831,788 -0.78(-2.61%)
Jun 23, 2010 29.48 29.89 29.04 29.73 14,288,457 +0.62(+2.13%)
Jun 22, 2010 29.62 29.92 29.00 29.11 10,886,762 -0.53(-1.80%)
Jun 21, 2010 30.27 30.36 29.47 29.64 12,095,701 +0.67(+2.33%)
Jun 18, 2010 28.97 29.03 28.68 28.97 7,831,411 +0.34(+1.19%)
Jun 17, 2010 28.96 28.99 28.27 28.63 117,081 -0.19(-0.65%)
Jun 16, 2010 28.65 28.98 28.42 28.81 8,298,082 -0.15(-0.53%)
Jun 15, 2010 28.58 29.03 28.40 28.97 7,702,708 +0.84(+2.99%)
Jun 14, 2010 28.67 28.84 28.01 28.13 9,973,606 +0.25(+0.89%)
Jun 11, 2010 27.49 27.94 27.43 27.88 7,504,178 -0.08(-0.28%)
Jun 10, 2010 27.89 28.06 27.50 27.95 13,654,766 +1.67(+6.37%)
Jun 09, 2010 26.58 27.03 26.14 26.28 16,560,224 -0.03(-0.11%)
Jun 08, 2010 25.64 26.33 25.41 26.31 2,341 +1.35(+5.42%)
Jun 07, 2010 25.69 25.80 24.93 24.96 10,876,417 -0.54(-2.13%)
Jun 04, 2010 25.50 26.44 25.32 25.50 20,149,566 -1.71(-6.28%)
Jun 03, 2010 27.89 27.90 26.72 27.21 13,331,620 -0.51(-1.83%)
Jun 02, 2010 27.04 27.72 26.84 27.72 3,980 +0.97(+3.61%)
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.