Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.19 +2.14 (+4.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 49.04 49.76 48.62 49.31 5,099,532 -0.36(-0.73%)
Jul 28, 2011 49.61 50.32 49.53 49.67 5,504,977 -0.37(-0.74%)
Jul 27, 2011 51.09 51.13 49.86 50.04 7,119,173 -0.78(-1.53%)
Jul 26, 2011 50.82 51.14 50.49 50.82 4,669,386 +0.27(+0.53%)
Jul 25, 2011 50.21 50.82 50.16 50.55 4,329,866 -0.15(-0.30%)
Jul 22, 2011 50.81 50.93 50.50 50.70 4,053,362 -0.36(-0.71%)
Jul 21, 2011 50.21 51.09 50.11 51.06 6,901,679 +0.87(+1.74%)
Jul 20, 2011 50.15 50.32 49.67 50.19 4,777,302 +0.67(+1.35%)
Jul 19, 2011 49.04 49.55 49.02 49.52 5,759,019 +1.23(+2.55%)
Jul 18, 2011 48.44 48.50 47.98 48.28 6,143,136 -0.77(-1.57%)
Jul 15, 2011 49.09 49.45 48.80 49.06 5,828,305 -0.65(-1.30%)
Jul 14, 2011 50.55 50.79 49.50 49.70 7,857,953 -0.95(-1.87%)
Jul 13, 2011 50.15 51.18 50.11 50.65 5,125,067 +0.96(+1.93%)
Jul 12, 2011 49.64 50.30 49.38 49.69 5,170,409 -0.52(-1.04%)
Jul 11, 2011 50.48 50.75 50.04 50.21 4,195,325 -1.41(-2.72%)
Jul 08, 2011 51.37 51.65 50.94 51.62 6,671,490 -0.52(-0.99%)
Jul 07, 2011 52.02 52.44 51.95 52.14 5,456,534 +0.94(+1.83%)
Jul 06, 2011 50.90 51.34 50.65 51.20 5,133,079 +0.15(+0.28%)
Jul 05, 2011 51.09 51.52 50.97 51.05 4,759,467 -0.36(-0.69%)
Jul 01, 2011 50.87 51.49 50.54 51.41 5,660,124 +0.44(+0.87%)
Jun 30, 2011 50.39 51.16 50.36 50.97 5,675,421 +1.04(+2.09%)
Jun 29, 2011 49.69 50.28 49.37 49.92 7,299,350 +0.77(+1.57%)
Jun 28, 2011 48.42 49.19 48.37 49.15 7,865,928 +1.07(+2.22%)
Jun 27, 2011 47.83 48.32 47.46 48.09 5,738,946 +0.36(+0.76%)
Jun 24, 2011 48.24 48.35 47.64 47.72 5,804,912 +0.12(+0.26%)
Jun 23, 2011 47.11 47.63 46.50 47.60 9,019,706 -0.60(-1.25%)
Jun 22, 2011 48.35 48.93 48.18 48.20 3,824,041 -0.55(-1.14%)
Jun 21, 2011 48.33 48.99 48.22 48.76 5,928,165 +0.88(+1.83%)
Jun 20, 2011 47.80 48.00 47.79 47.88 5,881,516 +0.19(+0.40%)
Jun 17, 2011 48.21 48.42 47.56 47.69 4,909,175 +0.06(+0.12%)
Jun 16, 2011 47.82 48.16 47.07 47.63 6,392,421 -0.35(-0.73%)
Jun 15, 2011 48.69 49.01 47.75 47.98 8,024,002 -1.66(-3.35%)
Jun 14, 2011 48.45 49.89 49.26 49.65 4,631,996 +1.20(+2.47%)
Jun 13, 2011 48.65 48.88 47.97 48.45 5,712,303 +0.10(+0.21%)
Jun 10, 2011 48.86 49.02 48.19 48.35 6,352,964 -1.29(-2.60%)
Jun 09, 2011 49.13 49.83 49.00 49.64 4,558,549 +0.85(+1.74%)
Jun 08, 2011 48.89 49.31 48.69 48.79 6,087,129 -1.10(-2.20%)
Jun 07, 2011 49.93 50.45 49.82 49.89 5,192,827 +0.69(+1.41%)
Jun 06, 2011 49.78 49.94 49.06 49.20 4,102,685 -0.27(-0.56%)
Jun 03, 2011 48.84 49.85 48.82 49.47 4,872,606 -0.05(-0.10%)
May 24, 2011 49.74 49.96 49.35 49.52 4,667,819 +0.75(+1.54%)
May 23, 2011 48.67 49.10 48.49 48.77 8,097,798 -1.42(-2.82%)
May 20, 2011 50.46 50.63 49.83 50.19 8,370,860 -0.44(-0.87%)
May 19, 2011 51.32 51.52 50.33 50.63 13,024,407 -0.45(-0.89%)
May 18, 2011 50.40 51.18 50.27 51.08 7,119,325 +0.53(+1.05%)
May 17, 2011 49.93 50.57 49.69 50.55 7,444,519 +0.39(+0.78%)
May 16, 2011 50.17 51.08 49.96 50.15 8,881,739 +0.26(+0.53%)
May 13, 2011 50.63 50.79 49.42 49.89 8,718,974 -0.76(-1.51%)
May 12, 2011 50.22 50.89 49.93 50.65 13,305,582 -0.55(-1.07%)
May 11, 2011 52.14 52.19 50.76 51.20 11,786,868 -1.20(-2.28%)
May 10, 2011 52.01 52.44 51.76 52.40 5,227,313 +0.25(+0.47%)
May 09, 2011 51.33 52.20 51.17 52.15 5,611,744 +0.72(+1.39%)
May 06, 2011 51.56 52.28 50.92 51.44 8,405,912 +1.05(+2.08%)
May 05, 2011 51.24 51.57 50.03 50.39 13,710,904 -1.47(-2.83%)
May 04, 2011 52.64 52.68 51.57 51.85 6,782,379 -1.01(-1.92%)
May 03, 2011 53.08 53.41 52.41 52.86 5,856,935 -1.08(-2.01%)
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.