Indicators

Bhp Billiton Ltd ADR (NY: BHP )

55.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.