Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 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%)
Jan 01, 2009 42.24 43.27 41.98 42.90 0 +0.00(+0.00%)
Dec 31, 2008 42.24 43.27 41.98 42.90 3,258,893 +0.96(+2.29%)
Dec 30, 2008 41.07 42.00 40.65 41.94 2,943,341 +1.65(+4.10%)
Dec 29, 2008 40.97 41.19 39.75 40.29 3,034,417 -0.11(-0.27%)
Dec 26, 2008 39.76 40.67 39.27 40.40 905,088 +0.69(+1.74%)
Dec 24, 2008 38.77 39.94 38.62 39.71 801,407 +0.50(+1.28%)
Dec 23, 2008 39.87 40.67 39.07 39.21 3,433,182 -0.38(-0.96%)
Dec 22, 2008 41.28 41.78 38.94 39.59 4,310,987 -1.79(-4.33%)
Dec 19, 2008 40.52 42.34 40.48 41.38 4,310,735 +0.33(+0.80%)
Dec 18, 2008 43.42 43.69 40.65 41.05 5,227,976 -3.63(-8.12%)
Dec 17, 2008 42.99 45.36 42.93 44.68 7,198,221 +0.36(+0.81%)
Dec 16, 2008 41.35 44.32 41.28 44.32 4,916,761 +2.70(+6.49%)
Dec 15, 2008 42.48 43.15 41.07 41.62 5,344,545 +1.48(+3.69%)
Dec 12, 2008 39.09 40.79 38.60 40.14 6,371,792 +0.17(+0.43%)
Dec 11, 2008 40.45 41.93 39.65 39.97 6,015,024 -1.80(-4.31%)
Dec 10, 2008 41.30 42.99 41.00 41.77 8,324,654 +3.56(+9.32%)
Dec 09, 2008 37.95 39.69 37.33 38.21 6,583,012 -0.14(-0.37%)
Dec 08, 2008 37.30 39.43 37.21 38.35 5,585,032 +3.12(+8.86%)
Dec 05, 2008 33.17 35.46 32.33 35.23 6,655,104 +0.42(+1.21%)
Dec 04, 2008 34.93 36.74 34.20 34.81 7,644,131 -2.17(-5.87%)
Dec 03, 2008 36.12 37.35 34.52 36.98 7,060,873 +0.54(+1.48%)
Dec 02, 2008 35.49 36.87 35.20 36.44 7,305,021 +0.67(+1.87%)
Dec 01, 2008 37.85 37.85 35.77 35.77 4,907,259 -4.25(-10.62%)
Nov 28, 2008 39.97 40.40 39.50 40.02 3,459,283 +1.03(+2.64%)
Nov 26, 2008 37.77 39.44 37.58 38.99 10,172,904 +0.72(+1.88%)
Nov 25, 2008 39.43 39.92 36.55 38.27 19,325,356 +4.85(+14.51%)
Nov 24, 2008 30.99 34.79 30.63 33.42 9,153,092 +4.29(+14.73%)
Nov 21, 2008 27.99 29.13 26.80 29.13 7,477,741 +4.51(+18.32%)
Nov 20, 2008 27.29 27.37 24.53 24.62 8,339,091 -3.70(-13.06%)
Nov 19, 2008 30.55 31.20 28.19 28.32 6,530,080 -3.26(-10.32%)
Nov 18, 2008 31.10 32.05 30.30 31.58 4,540,128 -0.07(-0.22%)
Nov 17, 2008 32.23 32.93 30.98 31.65 4,646,972 -0.99(-3.03%)
Nov 14, 2008 33.39 34.49 32.10 32.64 7,187,537 -3.26(-9.08%)
Nov 13, 2008 32.51 35.90 30.80 35.90 8,342,473 +2.97(+9.02%)
Nov 12, 2008 34.68 34.99 32.67 32.93 7,277,787 -4.11(-11.10%)
Nov 11, 2008 37.71 38.50 36.06 37.04 4,921,407 -2.65(-6.68%)
Nov 10, 2008 41.62 41.72 39.22 39.69 5,067,148 +1.63(+4.28%)
Nov 07, 2008 36.40 38.69 36.26 38.06 4,577,079 +2.46(+6.91%)
Nov 06, 2008 38.65 38.97 35.11 35.60 7,150,611 -4.76(-11.79%)
Nov 05, 2008 42.25 44.15 40.26 40.36 5,816,431 -2.41(-5.63%)
Nov 04, 2008 41.71 43.22 41.01 42.77 4,327,189 +3.49(+8.88%)
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.