Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.09 +2.04 (+3.84%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 43.40 43.47 42.57 42.57 9,335,664 -2.76(-6.10%)
Oct 28, 2011 44.95 45.67 44.81 45.34 7,519,377 -0.25(-0.54%)
Oct 27, 2011 45.27 46.00 44.72 45.58 12,899,889 +3.03(+7.12%)
Oct 26, 2011 42.72 42.93 41.62 42.55 8,289,838 +0.83(+2.00%)
Oct 25, 2011 42.18 42.55 41.30 41.72 6,805,457 -1.57(-3.63%)
Oct 24, 2011 42.00 43.40 41.99 43.29 10,262,611 +2.36(+5.75%)
Oct 21, 2011 40.55 41.06 40.30 40.93 5,750,585 +1.32(+3.35%)
Oct 20, 2011 39.75 40.06 38.76 39.61 8,956,201 -0.13(-0.33%)
Oct 19, 2011 40.63 40.87 39.60 39.74 9,308,688 -1.73(-4.18%)
Oct 18, 2011 40.30 41.72 39.53 41.47 9,492,328 +0.80(+1.97%)
Oct 17, 2011 41.65 41.72 40.56 40.67 6,265,139 -1.70(-4.00%)
Oct 14, 2011 42.22 42.39 41.67 42.36 5,884,894 +0.92(+2.22%)
Oct 13, 2011 41.02 41.53 40.45 41.44 6,784,175 -0.10(-0.24%)
Oct 12, 2011 41.61 42.34 41.44 41.54 9,301,168 +1.17(+2.90%)
Oct 11, 2011 40.03 40.54 39.76 40.37 7,407,105 -0.62(-1.52%)
Oct 10, 2011 40.46 41.01 40.39 40.99 5,795,613 +1.99(+5.10%)
Oct 07, 2011 39.99 40.12 38.48 39.00 9,317,172 -0.14(-0.36%)
Oct 06, 2011 39.16 39.37 38.66 39.14 11,681,758 +1.32(+3.50%)
Oct 05, 2011 37.06 37.90 36.62 37.82 12,700,384 +1.28(+3.51%)
Oct 04, 2011 34.66 36.58 34.10 36.54 15,717,472 +1.41(+4.02%)
Oct 03, 2011 35.70 36.51 35.11 35.12 7,703,221 -1.10(-3.04%)
Sep 30, 2011 36.29 37.12 36.07 36.23 7,713,065 -1.03(-2.77%)
Sep 29, 2011 38.25 38.25 36.50 37.26 10,624,305 +0.21(+0.56%)
Sep 28, 2011 38.72 38.86 37.01 37.05 9,318,328 -1.67(-4.32%)
Sep 27, 2011 39.03 39.69 38.47 38.72 10,872,569 +1.06(+2.81%)
Sep 26, 2011 37.07 37.76 36.00 37.66 8,890,033 +0.73(+1.98%)
Sep 23, 2011 36.31 37.48 36.28 36.93 10,513,949 +0.25(+0.68%)
Sep 22, 2011 37.24 37.26 35.89 36.68 18,268,086 -2.55(-6.50%)
Sep 21, 2011 41.03 41.03 39.22 39.24 11,092,166 -1.98(-4.80%)
Sep 20, 2011 41.65 42.09 41.15 41.21 5,657,856 -0.44(-1.05%)
Sep 19, 2011 41.31 41.90 40.76 41.65 7,330,462 -1.35(-3.13%)
Sep 16, 2011 43.28 43.35 42.56 43.00 4,300,435 +0.04(+0.10%)
Sep 15, 2011 42.97 43.12 42.36 42.95 5,239,750 +0.72(+1.70%)
Sep 14, 2011 42.31 42.71 41.17 42.23 6,032,762 -0.16(-0.37%)
Sep 13, 2011 41.80 42.47 41.35 42.39 6,570,991 +0.50(+1.20%)
Sep 12, 2011 41.36 42.08 40.77 41.89 6,738,229 -0.19(-0.44%)
Sep 09, 2011 42.88 43.13 41.76 42.08 7,277,531 -1.81(-4.12%)
Sep 08, 2011 44.15 44.73 43.71 43.89 6,543,476 -1.19(-2.65%)
Sep 07, 2011 44.37 45.12 44.21 45.08 5,412,074 +1.69(+3.90%)
Sep 06, 2011 42.20 43.53 42.19 43.39 9,001,089 -0.76(-1.73%)
Sep 02, 2011 44.28 44.64 43.85 44.15 7,121,130 -1.29(-2.84%)
Sep 01, 2011 45.82 46.21 45.40 45.45 5,051,515 -0.43(-0.93%)
Aug 31, 2011 46.08 46.45 45.46 45.87 6,727,540 +0.59(+1.30%)
Aug 30, 2011 44.94 45.54 44.67 45.28 7,556,613 -0.30(-0.65%)
Aug 29, 2011 45.07 45.59 44.91 45.58 4,501,801 +1.44(+3.26%)
Aug 26, 2011 42.93 44.29 42.18 44.14 8,655,605 +1.29(+3.00%)
Aug 25, 2011 44.14 44.39 42.61 42.86 7,479,774 -0.74(-1.70%)
Aug 24, 2011 43.43 44.11 42.95 43.60 6,621,957 +0.03(+0.06%)
Aug 23, 2011 42.46 43.59 42.10 43.57 8,952,934 +1.69(+4.04%)
Aug 22, 2011 43.19 43.25 41.76 41.88 9,675,200 +0.08(+0.19%)
Aug 19, 2011 41.60 43.03 41.60 41.80 9,867,869 -0.72(-1.68%)
Aug 18, 2011 43.02 43.13 41.85 42.52 11,025,861 -2.45(-5.45%)
Aug 17, 2011 45.10 45.65 44.47 44.97 7,252,454 +0.73(+1.66%)
Aug 16, 2011 43.98 44.86 43.68 44.23 7,048,093 -0.82(-1.83%)
Aug 15, 2011 44.62 45.10 44.39 45.06 8,208,448 +1.59(+3.67%)
Aug 12, 2011 43.75 44.02 43.17 43.46 6,828,703 +0.36(+0.82%)
Aug 11, 2011 41.57 43.60 41.13 43.11 13,070,044 +2.62(+6.48%)
Aug 10, 2011 41.41 41.75 40.41 40.49 15,940,449 -2.20(-5.15%)
Aug 09, 2011 40.52 42.72 39.49 42.68 18,691,518 +3.97(+10.25%)
Aug 08, 2011 40.52 41.16 38.68 38.71 16,010,714 -3.91(-9.17%)
Aug 05, 2011 44.18 44.54 41.35 42.62 17,058,202 -0.59(-1.37%)
Aug 04, 2011 44.49 44.84 43.18 43.22 14,741,286 -3.48(-7.46%)
Aug 03, 2011 46.83 46.97 45.54 46.70 10,438,550 -0.45(-0.96%)
Aug 02, 2011 47.72 48.07 47.14 47.15 8,917,881 -1.71(-3.49%)
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.