Indicators

Bhp Billiton Ltd ADR (NY: BHP )

62.01 +1.10 (+1.81%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	49.04	49.76	48.62	49.31	5,099,532	-0.36(-0.73%)
Jul 28, 2011	49.61	50.32	49.53	49.67	5,504,977	-0.37(-0.74%)
Jul 27, 2011	51.09	51.13	49.86	50.04	7,119,173	-0.78(-1.53%)
Jul 26, 2011	50.82	51.14	50.49	50.82	4,669,386	+0.27(+0.53%)
Jul 25, 2011	50.21	50.82	50.16	50.55	4,329,866	-0.15(-0.30%)
Jul 22, 2011	50.81	50.93	50.50	50.70	4,053,362	-0.36(-0.71%)
Jul 21, 2011	50.21	51.09	50.11	51.06	6,901,679	+0.87(+1.74%)
Jul 20, 2011	50.15	50.32	49.67	50.19	4,777,302	+0.67(+1.35%)
Jul 19, 2011	49.04	49.55	49.02	49.52	5,759,019	+1.23(+2.55%)
Jul 18, 2011	48.44	48.50	47.98	48.28	6,143,136	-0.77(-1.57%)
Jul 15, 2011	49.09	49.45	48.80	49.06	5,828,305	-0.65(-1.30%)
Jul 14, 2011	50.55	50.79	49.50	49.70	7,857,953	-0.95(-1.87%)
Jul 13, 2011	50.15	51.18	50.11	50.65	5,125,067	+0.96(+1.93%)
Jul 12, 2011	49.64	50.30	49.38	49.69	5,170,409	-0.52(-1.04%)
Jul 11, 2011	50.48	50.75	50.04	50.21	4,195,325	-1.41(-2.72%)
Jul 08, 2011	51.37	51.65	50.94	51.62	6,671,490	-0.52(-0.99%)
Jul 07, 2011	52.02	52.44	51.95	52.14	5,456,534	+0.94(+1.83%)
Jul 06, 2011	50.90	51.34	50.65	51.20	5,133,079	+0.15(+0.28%)
Jul 05, 2011	51.09	51.52	50.97	51.05	4,759,467	-0.36(-0.69%)

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.