Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 46.08 46.45 45.46 45.87 6,727,540 +0.59(+1.30%)
Aug 30, 2011 44.94 45.54 44.67 45.28 7,556,613 -0.30(-0.65%)
Aug 29, 2011 45.07 45.59 44.91 45.58 4,501,801 +1.44(+3.26%)
Aug 26, 2011 42.93 44.29 42.18 44.14 8,655,605 +1.29(+3.00%)
Aug 25, 2011 44.14 44.39 42.61 42.86 7,479,774 -0.74(-1.70%)
Aug 24, 2011 43.43 44.11 42.95 43.60 6,621,957 +0.03(+0.06%)
Aug 23, 2011 42.46 43.59 42.10 43.57 8,952,934 +1.69(+4.04%)
Aug 22, 2011 43.19 43.25 41.76 41.88 9,675,200 +0.08(+0.19%)
Aug 19, 2011 41.60 43.03 41.60 41.80 9,867,869 -0.72(-1.68%)
Aug 18, 2011 43.02 43.13 41.85 42.52 11,025,861 -2.45(-5.45%)
Aug 17, 2011 45.10 45.65 44.47 44.97 7,252,454 +0.73(+1.66%)
Aug 16, 2011 43.98 44.86 43.68 44.23 7,048,093 -0.82(-1.83%)
Aug 15, 2011 44.62 45.10 44.39 45.06 8,208,448 +1.59(+3.67%)
Aug 12, 2011 43.75 44.02 43.17 43.46 6,828,703 +0.36(+0.82%)
Aug 11, 2011 41.57 43.60 41.13 43.11 13,070,044 +2.62(+6.48%)
Aug 10, 2011 41.41 41.75 40.41 40.49 15,940,449 -2.20(-5.15%)
Aug 09, 2011 40.52 42.72 39.49 42.68 18,691,518 +3.97(+10.25%)
Aug 08, 2011 40.52 41.16 38.68 38.71 16,010,714 -3.91(-9.17%)
Aug 05, 2011 44.18 44.54 41.35 42.62 17,058,202 -0.59(-1.37%)
Aug 04, 2011 44.49 44.84 43.18 43.22 14,741,286 -3.48(-7.46%)
Aug 03, 2011 46.83 46.97 45.54 46.70 10,438,550 -0.45(-0.96%)
Aug 02, 2011 47.72 48.07 47.14 47.15 8,917,881 -1.71(-3.49%)
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.