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 (%)
Feb 28, 2011 41.02 41.15 40.71 40.93 10,909,403 +0.30(+0.73%)
Feb 25, 2011 40.43 40.69 39.99 40.63 7,970,456 +0.93(+2.34%)
Feb 24, 2011 39.98 40.11 39.34 39.70 11,092,778 -0.26(-0.65%)
Feb 23, 2011 39.78 40.00 39.39 39.96 17,945,838 +0.11(+0.27%)
Feb 22, 2011 40.28 40.66 39.69 39.85 12,386,196 -0.12(-0.30%)
Feb 18, 2011 39.93 40.24 39.80 39.97 10,788,062 -0.67(-1.64%)
Feb 17, 2011 40.09 40.66 40.05 40.64 6,125,515 +0.27(+0.68%)
Feb 16, 2011 40.08 40.49 40.05 40.37 7,560,345 -0.55(-1.33%)
Feb 15, 2011 40.86 41.30 40.63 40.91 5,684,930 -0.47(-1.13%)
Feb 14, 2011 40.91 41.63 40.84 41.38 6,057,870 +0.83(+2.05%)
Feb 11, 2011 40.28 40.78 40.19 40.55 4,026,313 +0.14(+0.35%)
Feb 10, 2011 40.18 40.59 40.12 40.40 5,143,811 -0.16(-0.38%)
Feb 09, 2011 40.79 40.98 40.29 40.56 5,940,358 -0.84(-2.03%)
Feb 08, 2011 41.04 41.52 40.94 41.40 7,393,511 +0.23(+0.57%)
Feb 07, 2011 40.95 41.27 40.78 41.17 9,662,626 +0.38(+0.92%)
Feb 04, 2011 40.69 40.97 40.28 40.79 7,090,704 -0.09(-0.21%)
Feb 03, 2011 40.56 40.90 40.19 40.88 7,453,221 +0.57(+1.42%)
Feb 02, 2011 39.98 40.55 39.90 40.30 9,405,698 +0.74(+1.87%)
Feb 01, 2011 39.08 39.63 39.05 39.56 7,573,518 +1.05(+2.72%)
Jan 31, 2011 38.07 38.56 38.05 38.52 6,441,927 +0.79(+2.10%)
Jan 28, 2011 38.06 38.24 37.41 37.73 8,608,555 -0.92(-2.37%)
Jan 27, 2011 39.15 39.22 38.43 38.64 4,251,813 -0.57(-1.45%)
Jan 26, 2011 38.71 39.25 38.65 39.21 6,004,005 +0.96(+2.52%)
Jan 25, 2011 38.30 38.32 37.79 38.25 7,649,976 -0.71(-1.82%)
Jan 24, 2011 38.20 39.00 38.16 38.95 6,674,976 +0.80(+2.10%)
Jan 21, 2011 38.49 38.62 37.88 38.15 6,052,861 +0.05(+0.12%)
Jan 20, 2011 38.36 38.36 37.67 38.11 9,709,196 -1.09(-2.77%)
Jan 19, 2011 39.57 39.67 39.04 39.19 7,288,654 -0.41(-1.03%)
Jan 18, 2011 39.42 39.71 39.37 39.60 4,321,284 +0.42(+1.07%)
Jan 14, 2011 38.91 39.22 38.79 39.18 3,948,872 -0.06(-0.14%)
Jan 13, 2011 39.55 39.63 39.11 39.24 5,544,330 -0.16(-0.42%)
Jan 12, 2011 39.21 39.53 38.89 39.40 6,965,581 +0.81(+2.10%)
Jan 11, 2011 38.56 38.81 38.42 38.59 7,179,311 +0.18(+0.47%)
Jan 10, 2011 38.13 38.47 37.89 38.41 3,554,088 +0.16(+0.41%)
Jan 07, 2011 38.48 38.68 37.94 38.25 6,177,734 -0.22(-0.56%)
Jan 06, 2011 39.21 39.21 38.43 38.47 6,105,991 -0.68(-1.75%)
Jan 05, 2011 38.80 39.52 38.62 39.15 6,947,462 -0.36(-0.92%)
Jan 04, 2011 40.13 40.15 39.13 39.52 7,272,865 -0.68(-1.69%)
Jan 03, 2011 40.60 40.64 40.14 40.20 2,585,238 -0.00(-0.01%)
Dec 31, 2010 39.77 40.33 39.69 40.20 1,908,218 +0.01(+0.02%)
Dec 30, 2010 40.14 40.48 40.00 40.19 2,448,382 +0.04(+0.11%)
Dec 29, 2010 40.11 40.32 39.97 40.15 2,724,190 +0.39(+0.99%)
Dec 28, 2010 39.78 39.88 39.61 39.76 2,522,788 +0.41(+1.04%)
Dec 27, 2010 39.74 39.74 39.07 39.34 3,602,095 -0.60(-1.51%)
Dec 23, 2010 39.76 39.95 39.64 39.95 4,382,513 +0.22(+0.54%)
Dec 22, 2010 39.50 39.79 39.48 39.73 2,634,161 +0.37(+0.93%)
Dec 21, 2010 39.22 39.49 39.10 39.36 5,060,594 +0.79(+2.05%)
Dec 20, 2010 38.72 38.83 38.38 38.57 3,283,730 +0.01(+0.02%)
Dec 17, 2010 38.61 38.68 38.31 38.56 5,684,910 -0.24(-0.62%)
Dec 16, 2010 38.50 38.89 38.37 38.80 6,277,556 +0.24(+0.63%)
Dec 15, 2010 39.01 39.24 38.47 38.56 5,123,540 -0.74(-1.89%)
Dec 14, 2010 39.22 39.61 39.06 39.31 4,297,505 -0.10(-0.26%)
Dec 13, 2010 39.16 39.78 39.11 39.41 6,678,746 +0.56(+1.44%)
Dec 10, 2010 38.63 38.94 38.40 38.85 4,525,788 +0.19(+0.50%)
Dec 09, 2010 38.66 38.69 38.25 38.66 7,645,971 +0.67(+1.77%)
Dec 08, 2010 38.55 38.56 37.58 37.99 9,574,215 -0.45(-1.18%)
Dec 07, 2010 39.52 39.55 38.38 38.44 8,019,897 +0.05(+0.14%)
Dec 06, 2010 38.35 38.51 38.22 38.39 4,076,771 +0.03(+0.07%)
Dec 03, 2010 37.73 38.43 37.73 38.36 4,805,769 +0.54(+1.42%)
Dec 02, 2010 37.24 38.14 37.23 37.83 7,616,223 +0.83(+2.25%)
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.