Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 27.69 28.36 27.43 27.69 8,813,427 -0.89(-3.12%)
May 27, 2010 28.12 28.58 27.79 28.58 15,254,918 +2.03(+7.66%)
May 26, 2010 26.78 27.78 26.45 26.55 10,811 +0.23(+0.89%)
May 25, 2010 25.41 26.35 25.11 26.32 15,450 +0.05(+0.20%)
May 24, 2010 26.59 26.81 26.22 26.26 11,783,932 -0.44(-1.65%)
May 21, 2010 25.69 26.85 25.55 26.70 19,762,694 +1.46(+5.80%)
May 20, 2010 25.20 26.03 25.11 25.24 23,257 -1.67(-6.22%)
May 19, 2010 26.88 27.25 26.31 26.91 17,451,182 -0.43(-1.58%)
May 18, 2010 28.36 28.72 27.34 27.34 3,629 -0.66(-2.35%)
May 17, 2010 28.28 28.45 27.37 28.00 14,306,761 -0.35(-1.24%)
May 14, 2010 28.35 28.85 27.95 28.35 16,264,233 -0.99(-3.38%)
May 13, 2010 29.56 29.84 29.18 29.34 10,531,554 +0.04(+0.13%)
May 12, 2010 29.17 29.31 28.94 29.30 15,245,322 +0.19(+0.65%)
May 11, 2010 29.49 29.59 28.96 29.12 2,692 -0.89(-2.97%)
May 10, 2010 29.84 30.06 29.69 30.01 18,223,036 +1.83(+6.50%)
May 07, 2010 28.60 28.81 27.25 28.18 17,603,286 +0.49(+1.76%)
May 06, 2010 28.66 29.56 26.48 27.69 3,891 -1.49(-5.09%)
May 05, 2010 29.32 29.89 29.12 29.18 16,116,973 -0.08(-0.26%)
May 04, 2010 29.48 30.42 28.99 29.25 702 -1.26(-4.12%)
May 03, 2010 31.08 31.12 30.19 30.51 19,727,272 -0.58(-1.85%)
Apr 30, 2010 31.75 31.88 31.02 31.09 16,698,225 -1.20(-3.72%)
Apr 29, 2010 32.57 32.64 32.16 32.29 9,164,027 -0.04(-0.12%)
Apr 28, 2010 32.27 32.43 31.76 32.32 14,333,519 +0.34(+1.07%)
Apr 27, 2010 32.84 33.04 31.84 31.98 9,413 -1.46(-4.37%)
Apr 26, 2010 33.72 33.85 33.42 33.44 6,378,955 +0.09(+0.27%)
Apr 23, 2010 32.88 33.39 32.81 33.35 9,377,532 -0.19(-0.56%)
Apr 22, 2010 32.89 33.58 32.76 33.54 8,636,553 +0.03(+0.10%)
Apr 21, 2010 33.39 33.63 33.15 33.51 9,378,009 -0.38(-1.13%)
Apr 20, 2010 33.98 34.13 33.59 33.89 8,003 +0.32(+0.94%)
Apr 19, 2010 33.31 33.68 33.05 33.58 8,720,608 -0.24(-0.72%)
Apr 16, 2010 34.48 34.69 33.61 33.82 10,176,653 -0.99(-2.83%)
Apr 15, 2010 34.93 35.26 34.75 34.80 7,177,238 -0.58(-1.64%)
Apr 14, 2010 35.18 35.45 35.08 35.39 5,237,706 +0.63(+1.82%)
Apr 13, 2010 34.82 34.90 34.32 34.75 6,511,709 -0.19(-0.54%)
Apr 12, 2010 35.10 35.21 34.84 34.94 5,011,591 -0.20(-0.58%)
Apr 09, 2010 34.95 35.20 34.83 35.15 6,016,029 +0.40(+1.16%)
Apr 08, 2010 34.19 34.84 33.98 34.75 6,158,437 +0.25(+0.72%)
Apr 07, 2010 34.80 34.93 34.22 34.50 13,487,436 -0.66(-1.87%)
Apr 06, 2010 35.32 35.44 35.03 35.16 7,872,145 -0.35(-0.99%)
Apr 05, 2010 35.42 35.53 35.16 35.51 5,547,570 +0.25(+0.70%)
Apr 01, 2010 35.10 35.26 35.26 35.26 7,950,986 +0.96(+2.79%)
Mar 31, 2010 34.31 34.60 34.19 34.30 9,128,322 -0.34(-0.97%)
Mar 30, 2010 34.89 34.95 34.37 34.64 8,051,139 +0.15(+0.42%)
Mar 29, 2010 34.09 34.51 33.84 34.49 10,994,660 +0.93(+2.77%)
Mar 26, 2010 33.60 33.90 33.26 33.56 7,798,354 +0.35(+1.07%)
Mar 25, 2010 33.88 34.08 33.14 33.21 10,025,792 -0.25(-0.75%)
Mar 24, 2010 33.62 33.86 33.38 33.46 7,407,352 -0.82(-2.40%)
Mar 23, 2010 33.93 34.32 33.75 34.28 9,190,204 +0.68(+2.02%)
Mar 22, 2010 32.77 33.66 32.74 33.60 7,054,136 +0.38(+1.14%)
Mar 19, 2010 33.98 34.03 32.98 33.22 7,049,242 -0.66(-1.94%)
Mar 18, 2010 34.27 34.47 33.74 33.88 8,276,574 -0.22(-0.65%)
Mar 17, 2010 34.19 34.44 34.00 34.10 9,497,744 +0.34(+1.01%)
Mar 16, 2010 33.41 33.78 33.38 33.76 8,146,228 +0.56(+1.67%)
Mar 15, 2010 32.98 33.26 32.92 33.21 5,347,865 -0.29(-0.88%)
Mar 12, 2010 33.73 33.81 33.42 33.50 5,069,052 -0.02(-0.06%)
Mar 11, 2010 33.43 33.53 33.11 33.52 6,167,019 -0.25(-0.75%)
Mar 10, 2010 33.82 34.09 33.49 33.78 10,667,221 +0.09(+0.28%)
Mar 09, 2010 33.38 33.92 33.38 33.68 7,818,410 -0.19(-0.55%)
Mar 08, 2010 34.24 34.38 33.86 33.87 8,570,004 +0.06(+0.16%)
Mar 05, 2010 33.19 33.97 33.15 33.81 12,628,692 +1.20(+3.69%)
Mar 04, 2010 32.83 32.94 32.28 32.61 9,637,349 -0.02(-0.05%)
Mar 03, 2010 32.55 33.09 32.47 32.63 11,150,891 +0.67(+2.10%)
Mar 02, 2010 31.74 32.26 31.65 31.96 10,523,366 +0.25(+0.79%)
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.