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 (%)
Apr 29, 2011 54.18 54.72 53.71 54.53 6,323,872 +0.11(+0.20%)
Apr 28, 2011 53.94 55.04 53.90 54.42 4,241,805 -0.06(-0.12%)
Apr 27, 2011 54.51 54.58 53.49 54.48 7,573,547 -0.52(-0.94%)
Apr 26, 2011 54.62 55.10 54.25 55.00 4,788,303 +0.29(+0.52%)
Apr 25, 2011 55.06 55.13 54.47 54.72 2,498,508 -0.34(-0.63%)
Apr 21, 2011 55.31 55.34 54.74 55.06 4,705,860 +0.60(+1.10%)
Apr 20, 2011 54.13 54.58 54.00 54.46 6,642,758 +1.45(+2.74%)
Apr 19, 2011 53.30 53.45 52.61 53.01 8,826,883 +0.24(+0.45%)
Apr 18, 2011 52.92 53.18 52.06 52.77 10,235,103 -0.98(-1.82%)
Apr 15, 2011 53.42 53.85 53.29 53.75 8,623,979 -0.33(-0.62%)
Apr 14, 2011 53.66 54.21 53.57 54.09 10,430,414 +0.09(+0.17%)
Apr 13, 2011 54.32 54.49 53.59 53.99 13,788,348 -0.01(-0.01%)
Apr 12, 2011 54.54 54.66 53.79 54.00 12,876,894 -1.30(-2.36%)
Apr 11, 2011 55.92 56.33 55.08 55.30 11,985,352 +0.73(+1.34%)
Apr 08, 2011 54.48 54.80 54.25 54.57 6,755,994 +1.17(+2.19%)
Apr 07, 2011 53.29 53.83 53.02 53.40 7,747,939 -0.23(-0.43%)
Apr 06, 2011 53.47 53.68 53.21 53.63 8,277,528 +0.64(+1.21%)
Apr 05, 2011 52.62 53.24 52.56 52.99 5,016,798 +0.26(+0.50%)
Apr 04, 2011 52.73 52.90 52.49 52.73 4,236,623 +0.57(+1.09%)
Apr 01, 2011 51.81 52.28 51.54 52.16 6,194,509 +0.52(+1.00%)
Mar 31, 2011 51.23 52.05 51.17 51.64 6,488,924 +0.80(+1.57%)
Mar 30, 2011 50.84 50.84 50.84 50.84 5,951,281 +0.87(+1.74%)
Mar 29, 2011 49.32 50.04 48.99 49.98 4,990,318 +1.19(+2.44%)
Mar 28, 2011 48.92 49.30 48.76 48.79 5,561,133 -0.05(-0.10%)
Mar 25, 2011 48.72 49.06 48.51 48.83 6,744,001 -0.32(-0.65%)
Mar 24, 2011 48.94 49.20 48.31 49.15 7,276,063 +0.67(+1.38%)
Mar 23, 2011 48.24 48.65 47.85 48.48 7,953,292 +0.71(+1.48%)
Mar 22, 2011 48.22 48.25 47.62 47.78 6,495,584 -0.47(-0.98%)
Mar 21, 2011 48.16 48.28 47.96 48.25 5,752,446 +0.55(+1.16%)
Mar 18, 2011 48.22 48.25 47.42 47.70 7,073,595 +0.64(+1.35%)
Mar 17, 2011 47.03 47.55 46.80 47.06 7,328,086 +1.30(+2.84%)
Mar 16, 2011 46.49 47.01 45.16 45.76 14,503,335 -1.07(-2.28%)
Mar 15, 2011 46.73 47.03 46.67 46.83 9,298,155 -1.11(-2.33%)
Mar 14, 2011 47.49 47.97 47.30 47.95 6,377,857 -0.31(-0.64%)
Mar 11, 2011 47.52 48.37 47.48 48.25 5,564,167 +0.69(+1.45%)
Mar 10, 2011 47.93 48.03 47.36 47.56 10,223,241 -2.11(-4.24%)
Mar 09, 2011 50.04 50.16 49.48 49.67 6,074,504 -0.70(-1.39%)
Mar 08, 2011 50.01 50.44 49.60 50.37 7,126,878 -0.07(-0.14%)
Mar 07, 2011 51.53 51.61 50.20 50.44 6,724,468 -0.69(-1.35%)
Mar 04, 2011 51.32 51.49 50.76 51.13 4,614,951 -0.14(-0.27%)
Mar 03, 2011 51.20 51.31 50.82 51.27 6,328,632 +0.85(+1.68%)
Mar 02, 2011 50.12 50.66 49.94 50.42 6,981,954 +0.62(+1.24%)
Mar 01, 2011 50.75 50.83 49.72 49.80 7,302,744 -0.71(-1.41%)
Feb 28, 2011 50.62 50.78 50.24 50.51 8,840,157 +0.37(+0.73%)
Feb 25, 2011 49.89 50.21 49.36 50.14 6,458,656 +1.15(+2.34%)
Feb 24, 2011 49.34 49.50 48.55 48.99 8,988,750 -0.32(-0.65%)
Feb 23, 2011 49.09 49.37 48.61 49.31 14,541,952 +0.13(+0.27%)
Feb 22, 2011 49.71 50.18 48.99 49.18 10,036,839 -0.15(-0.30%)
Feb 18, 2011 49.27 49.65 49.12 49.33 8,741,831 -0.82(-1.64%)
Feb 17, 2011 49.48 50.18 49.43 50.15 4,963,655 +0.34(+0.68%)
Feb 16, 2011 49.47 49.96 49.42 49.81 6,126,333 -0.67(-1.33%)
Feb 15, 2011 50.43 50.97 50.14 50.49 4,606,638 -0.58(-1.13%)
Feb 14, 2011 50.49 51.38 50.40 51.06 4,908,840 +1.03(+2.05%)
Feb 11, 2011 49.71 50.33 49.60 50.04 3,262,620 +0.18(+0.35%)
Feb 10, 2011 49.59 50.09 49.51 49.86 4,168,156 -0.19(-0.38%)
Feb 09, 2011 50.34 50.57 49.72 50.05 4,813,618 -1.04(-2.03%)
Feb 08, 2011 50.65 51.24 50.52 51.09 5,991,143 +0.29(+0.57%)
Feb 07, 2011 50.53 50.93 50.33 50.80 7,829,863 +0.46(+0.92%)
Feb 04, 2011 50.22 50.56 49.71 50.34 5,745,771 -0.11(-0.21%)
Feb 03, 2011 50.05 50.47 49.60 50.44 6,039,528 +0.70(+1.42%)
Feb 02, 2011 49.34 50.04 49.24 49.74 7,621,667 +0.91(+1.87%)
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.