| BHP BILLITON LIMITED Add to My Watchlist | (NYSE: BHP) |
| BHP BILLITON | 71.16 | +3.26 (+4.80%) | 5,456,703 |
| Historical Data for BHP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 69.95 | 71.99 | 69.70 | 5,455,903 | 71.16 | +3.26 +4.80% |
| 02/08/10 | 68.69 | 69.67 | 67.72 | 3,448,102 | 67.90 | +0.97 +1.45% |
| 02/05/10 | 68.22 | 69.34 | 66.51 | 6,573,342 | 66.93 | -1.48 -2.16% |
| 02/04/10 | 70.73 | 71.16 | 68.27 | 7,766,867 | 68.41 | -4.25 -5.85% |
| 02/03/10 | 72.94 | 73.72 | 72.27 | 3,856,020 | 72.66 | -1.46 -1.97% |
| 02/02/10 | 72.83 | 74.45 | 72.19 | 8,621,758 | 74.12 | +2.14 +2.97% |
| 02/01/10 | 70.60 | 72.19 | 70.23 | 5,374,495 | 71.98 | +2.61 +3.76% |
| 01/29/10 | 71.60 | 72.25 | 68.80 | 6,006,303 | 69.37 | -3.49 -4.79% |
| 01/28/10 | 72.65 | 73.20 | 72.47 | 6,644,040 | 72.86 | +0.21 +0.29% |
| 01/27/10 | 72.69 | 73.23 | 71.60 | 5,354,360 | 72.65 | -0.36 -0.49% |
| 01/26/10 | 72.83 | 74.03 | 72.22 | 3,991,495 | 73.01 | -0.92 -1.24% |
| 01/25/10 | 74.48 | 75.08 | 73.77 | 3,084,686 | 73.93 | +0.72 +0.98% |
| 01/22/10 | 73.84 | 75.20 | 72.89 | 5,540,558 | 73.21 | -1.51 -2.02% |
| 01/21/10 | 77.20 | 77.80 | 74.30 | 7,065,073 | 74.72 | -3.43 -4.39% |
| 01/20/10 | 78.31 | 78.50 | 77.33 | 4,628,161 | 78.15 | -2.88 -3.55% |
| 01/19/10 | 79.97 | 81.27 | 79.97 | 3,737,642 | 81.03 | +1.78 +2.25% |
| 01/18/10 | 79.25 | 79.25 | 79.25 | 0 | 79.25 | 0.00 0.00% |
| 01/15/10 | 80.61 | 80.71 | 78.90 | 2,898,328 | 79.25 | -1.46 -1.81% |
| 01/14/10 | 80.92 | 81.38 | 80.27 | 3,370,894 | 80.71 | +0.60 +0.75% |
| 01/13/10 | 80.08 | 80.23 | 78.60 | 3,532,375 | 80.11 | +1.14 +1.44% |
| 01/12/10 | 79.48 | 79.86 | 78.29 | 3,815,643 | 78.97 | -2.83 -3.46% |
| 01/11/10 | 82.66 | 82.74 | 80.66 | 3,588,749 | 81.80 | +0.52 +0.64% |
| 01/08/10 | 80.19 | 81.39 | 79.82 | 2,237,052 | 81.28 | +1.10 +1.37% |
| 01/07/10 | 80.21 | 80.45 | 79.25 | 3,030,058 | 80.18 | -0.71 -0.88% |
| 01/06/10 | 79.72 | 81.28 | 79.57 | 3,476,391 | 80.89 | +1.31 +1.65% |
| 01/05/10 | 79.15 | 80.10 | 79.01 | 4,145,451 | 79.58 | +0.01 +0.01% |
| 01/04/10 | 78.90 | 79.61 | 78.86 | 3,013,784 | 79.57 | +2.99 +3.90% |
| 01/01/10 | 76.58 | 76.58 | 76.58 | 0 | 76.58 | 0.00 0.00% |
| 12/31/09 | 77.37 | 77.72 | 76.55 | 990,861 | 76.58 | -0.37 -0.48% |
| 12/30/09 | 75.83 | 77.29 | 75.76 | 1,418,683 | 76.95 | +0.60 +0.79% |
| 12/29/09 | 77.55 | 77.70 | 76.09 | 2,195,595 | 76.35 | +0.55 +0.73% |
| 12/28/09 | 76.75 | 76.94 | 75.48 | 1,703,062 | 75.80 | -0.12 -0.16% |
| 12/25/09 | 75.35 | 76.15 | 75.23 | 870,893 | 75.92 | 0.00 0.00% |
| 12/24/09 | 75.35 | 76.15 | 75.23 | 870,893 | 75.92 | +0.68 +0.90% |
| 12/23/09 | 73.75 | 75.50 | 73.61 | 3,026,448 | 75.24 | +1.97 +2.69% |
| 12/22/09 | 72.92 | 73.47 | 72.37 | 1,973,235 | 73.27 | -0.12 -0.16% |
| 12/21/09 | 73.27 | 74.03 | 72.33 | 3,316,869 | 73.39 | +0.09 +0.12% |
| 12/18/09 | 73.26 | 73.68 | 72.14 | 4,161,919 | 73.30 | +1.00 +1.38% |
| 12/17/09 | 73.34 | 73.56 | 72.10 | 2,935,132 | 72.30 | -2.64 -3.52% |
| 12/16/09 | 74.52 | 75.19 | 74.34 | 2,740,994 | 74.94 | +0.78 +1.05% |
| 12/15/09 | 74.11 | 75.32 | 73.88 | 2,322,733 | 74.16 | -0.99 -1.32% |
| 12/14/09 | 75.21 | 75.52 | 75.04 | 2,593,905 | 75.15 | +1.40 +1.90% |
| 12/11/09 | 74.13 | 74.39 | 73.40 | 3,473,449 | 73.75 | +0.66 +0.90% |
| 12/10/09 | 73.38 | 73.95 | 72.75 | 3,793,801 | 73.09 | -0.47 -0.64% |
| 12/09/09 | 72.47 | 73.68 | 72.00 | 5,822,618 | 73.56 | +0.86 +1.18% |
| 12/08/09 | 73.70 | 73.78 | 72.30 | 4,689,389 | 72.70 | -2.17 -2.90% |
| 12/07/09 | 74.54 | 76.01 | 74.47 | 5,849,423 | 74.87 | -0.40 -0.53% |
| 12/04/09 | 78.21 | 78.45 | 74.87 | 6,885,882 | 75.27 | -1.86 -2.41% |
| 12/03/09 | 78.01 | 78.63 | 76.99 | 3,935,524 | 77.13 | -0.77 -0.99% |
| 12/02/09 | 78.21 | 78.75 | 77.55 | 3,304,873 | 77.90 | +0.65 +0.84% |
| \/ Download Data To Spreadsheet | ||||||
