Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 38.80 39.25 37.30 37.54 0 -2.00(-5.06%)
Jan 29, 2009 40.30 40.69 39.20 39.54 5,503,532 -2.09(-5.02%)
Jan 28, 2009 41.91 42.54 41.12 41.63 8,025,873 +1.71(+4.28%)
Jan 27, 2009 39.71 40.53 38.68 39.92 5,793,524 +1.90(+5.00%)
Jan 26, 2009 38.36 39.75 37.71 38.02 7,103,833 +0.14(+0.37%)
Jan 23, 2009 35.50 38.29 35.33 37.88 4,611,469 +0.51(+1.36%)
Jan 22, 2009 37.47 38.31 36.57 37.37 3,230,410 -1.43(-3.69%)
Jan 21, 2009 37.00 38.90 36.20 38.80 4,226,687 +2.49(+6.86%)
Jan 20, 2009 37.99 38.37 36.28 36.31 6,462,099 -4.14(-10.23%)
Jan 16, 2009 40.81 41.02 38.86 40.45 4,335,433 +0.67(+1.68%)
Jan 15, 2009 38.59 40.32 36.99 39.78 6,012,097 +1.23(+3.19%)
Jan 14, 2009 39.47 39.48 37.75 38.55 6,452,378 -2.66(-6.45%)
Jan 13, 2009 40.34 41.79 40.14 41.21 2,984,540 +0.36(+0.88%)
Jan 12, 2009 42.32 42.47 40.49 40.85 4,054,617 -3.03(-6.91%)
Jan 09, 2009 45.40 45.44 43.36 43.88 3,184,699 -0.93(-2.08%)
Jan 08, 2009 43.61 44.87 43.51 44.81 4,104,950 +0.41(+0.92%)
Jan 07, 2009 46.21 46.37 43.98 44.40 4,729,271 -3.60(-7.50%)
Jan 06, 2009 47.91 48.76 47.11 48.00 8,599,353 +2.44(+5.36%)
Jan 05, 2009 45.01 46.79 44.76 45.56 5,154,434 +0.05(+0.11%)
Jan 02, 2009 43.87 46.22 43.85 45.51 0 +2.61(+6.08%)
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.