Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.68 +0.15 (+0.26%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 37.38 37.68 36.87 37.21 8,293,462 +0.48(+1.30%)
Aug 30, 2011 36.45 36.94 36.23 36.73 9,315,512 -0.24(-0.65%)
Aug 29, 2011 36.56 36.98 36.43 36.97 5,549,653 +1.17(+3.26%)
Aug 26, 2011 34.83 35.93 34.21 35.81 10,670,309 +1.04(+3.00%)
Aug 25, 2011 35.81 36.00 34.57 34.76 9,220,788 -0.60(-1.70%)
Aug 24, 2011 35.23 35.78 34.84 35.37 8,163,304 +0.02(+0.06%)
Aug 23, 2011 34.45 35.36 34.15 35.35 11,036,844 +1.37(+4.04%)
Aug 22, 2011 35.03 35.08 33.88 33.97 11,927,228 +0.07(+0.19%)
Aug 19, 2011 33.74 34.90 33.74 33.91 12,164,743 -0.58(-1.68%)
Aug 18, 2011 34.90 34.98 33.95 34.49 13,592,273 -1.99(-5.45%)
Aug 17, 2011 36.59 37.03 36.07 36.48 8,940,556 +0.59(+1.66%)
Aug 16, 2011 35.67 36.39 35.43 35.88 8,688,628 -0.67(-1.83%)
Aug 15, 2011 36.20 36.59 36.00 36.55 10,119,070 +1.29(+3.67%)
Aug 12, 2011 35.49 35.71 35.02 35.26 8,418,173 +0.29(+0.82%)
Aug 11, 2011 33.72 35.37 33.37 34.97 16,112,265 +2.13(+6.48%)
Aug 10, 2011 33.59 33.86 32.78 32.84 19,650,794 -1.78(-5.15%)
Aug 09, 2011 32.87 34.65 32.04 34.62 23,042,210 +3.22(+10.25%)
Aug 08, 2011 32.87 33.39 31.37 31.40 19,737,414 -3.17(-9.17%)
Aug 05, 2011 35.83 36.13 33.54 34.58 21,028,718 -0.48(-1.37%)
Aug 04, 2011 36.09 36.38 35.03 35.06 18,172,512 -2.83(-7.46%)
Aug 03, 2011 37.99 38.10 36.94 37.88 12,868,257 -0.37(-0.96%)
Aug 02, 2011 38.71 38.99 38.24 38.25 10,993,633 -1.38(-3.49%)
Aug 01, 2011 40.00 40.59 39.14 39.64 10,250,254 -0.36(-0.91%)
Jul 29, 2011 39.78 40.36 39.44 40.00 6,286,514 -0.29(-0.73%)
Jul 28, 2011 40.24 40.82 40.18 40.29 6,786,332 -0.30(-0.74%)
Jul 27, 2011 41.44 41.48 40.45 40.59 8,776,253 -0.63(-1.53%)
Jul 26, 2011 41.22 41.48 40.96 41.22 5,756,246 +0.22(+0.53%)
Jul 25, 2011 40.73 41.23 40.69 41.00 5,337,698 -0.12(-0.30%)
Jul 22, 2011 41.21 41.32 40.96 41.13 4,996,835 -0.29(-0.71%)
Jul 21, 2011 40.73 41.44 40.65 41.42 8,508,134 +0.71(+1.74%)
Jul 20, 2011 40.68 40.82 40.29 40.71 5,889,281 +0.54(+1.35%)
Jul 19, 2011 39.78 40.19 39.76 40.17 7,099,505 +1.00(+2.55%)
Jul 18, 2011 39.29 39.34 38.92 39.17 7,573,030 -0.62(-1.57%)
Jul 15, 2011 39.82 40.11 39.58 39.79 7,184,918 -0.52(-1.30%)
Jul 14, 2011 41.00 41.20 40.15 40.32 9,686,993 -0.77(-1.87%)
Jul 13, 2011 40.68 41.52 40.64 41.09 6,317,993 +0.78(+1.93%)
Jul 12, 2011 40.27 40.80 40.06 40.31 6,373,889 -0.42(-1.04%)
Jul 11, 2011 40.95 41.17 40.59 40.73 5,171,841 -1.14(-2.72%)
Jul 08, 2011 41.67 41.89 41.32 41.87 8,224,366 -0.42(-0.99%)
Jul 07, 2011 42.20 42.54 42.14 42.29 6,726,613 +0.76(+1.83%)
Jul 06, 2011 41.29 41.65 41.09 41.53 6,327,869 +0.12(+0.28%)
Jul 05, 2011 41.44 41.79 41.35 41.41 5,867,294 -0.29(-0.69%)
Jul 01, 2011 41.27 41.77 40.99 41.70 6,977,591 +0.36(+0.87%)
Jun 30, 2011 40.87 41.50 40.85 41.34 6,996,449 +0.85(+2.09%)
Jun 29, 2011 40.31 40.78 40.05 40.50 8,998,368 +0.62(+1.57%)
Jun 28, 2011 39.28 39.90 39.24 39.87 9,696,824 +0.87(+2.22%)
Jun 27, 2011 38.80 39.19 38.50 39.01 7,074,760 +0.29(+0.76%)
Jun 24, 2011 39.13 39.22 38.64 38.71 7,156,081 +0.10(+0.26%)
Jun 23, 2011 38.22 38.63 37.72 38.61 11,119,159 -0.49(-1.25%)
Jun 22, 2011 39.22 39.69 39.08 39.10 4,714,136 -0.45(-1.14%)
Jun 21, 2011 39.21 39.74 39.12 39.55 7,308,022 +0.71(+1.83%)
Jun 20, 2011 38.77 38.94 38.77 38.84 7,250,514 +0.15(+0.40%)
Jun 17, 2011 39.11 39.28 38.58 38.69 6,051,849 +0.05(+0.12%)
Jun 16, 2011 38.79 39.07 38.18 38.64 7,880,339 -0.28(-0.73%)
Jun 15, 2011 39.50 39.76 38.74 38.92 9,891,693 -1.35(-3.35%)
Jun 14, 2011 39.30 40.47 39.96 40.27 5,710,153 +0.97(+2.47%)
Jun 13, 2011 39.47 39.65 38.91 39.30 7,041,915 +0.08(+0.21%)
Jun 10, 2011 39.63 39.77 39.09 39.22 7,831,699 -1.05(-2.60%)
Jun 09, 2011 39.85 40.42 39.75 40.27 5,619,610 +0.69(+1.74%)
Jun 08, 2011 39.66 40.00 39.50 39.58 7,503,987 -0.89(-2.20%)
Jun 07, 2011 40.50 40.92 40.41 40.47 6,401,525 +0.56(+1.41%)
Jun 06, 2011 40.38 40.51 39.80 39.91 5,057,638 -0.22(-0.56%)
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.