Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.95 -0.48 (-0.76%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 49.89 50.04 49.51 49.78 8,970,205 +0.36(+0.73%)
Feb 25, 2011 49.17 49.48 48.64 49.41 6,553,670 +1.13(+2.34%)
Feb 24, 2011 48.63 48.78 47.84 48.28 9,120,984 -0.32(-0.65%)
Feb 23, 2011 48.38 48.65 47.91 48.60 14,755,880 +0.13(+0.27%)
Feb 22, 2011 48.99 49.45 48.28 48.47 10,184,492 -0.15(-0.30%)
Feb 18, 2011 48.56 48.93 48.41 48.61 8,870,433 -0.81(-1.64%)
Feb 17, 2011 48.76 49.45 48.71 49.42 5,036,676 +0.33(+0.68%)
Feb 16, 2011 48.75 49.24 48.70 49.09 6,216,458 -0.66(-1.33%)
Feb 15, 2011 49.70 50.23 49.41 49.75 4,674,407 -0.57(-1.13%)
Feb 14, 2011 49.76 50.63 49.66 50.32 4,981,055 +1.01(+2.05%)
Feb 11, 2011 48.99 49.60 48.88 49.31 3,310,617 +0.17(+0.35%)
Feb 10, 2011 48.87 49.36 48.80 49.14 4,229,475 -0.19(-0.38%)
Feb 09, 2011 49.61 49.83 49.00 49.33 4,884,431 -1.02(-2.03%)
Feb 08, 2011 49.92 50.50 49.79 50.35 6,079,279 +0.28(+0.57%)
Feb 07, 2011 49.80 50.19 49.60 50.06 7,945,048 +0.46(+0.92%)
Feb 04, 2011 49.49 49.82 48.99 49.61 5,830,298 -0.11(-0.21%)
Feb 03, 2011 49.32 49.74 48.88 49.71 6,128,376 +0.69(+1.42%)
Feb 02, 2011 48.63 49.31 48.52 49.02 7,733,791 +0.90(+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.