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 (%)
Jan 29, 2010 30.24 30.51 29.06 29.30 14,222,387 -1.47(-4.79%)
Jan 28, 2010 30.68 30.91 30.61 30.77 15,732,728 +0.09(+0.29%)
Jan 27, 2010 30.70 30.93 30.24 30.68 12,678,645 -0.15(-0.49%)
Jan 26, 2010 30.76 31.26 30.50 30.83 9,451,503 -0.39(-1.24%)
Jan 25, 2010 31.45 31.71 31.15 31.22 7,304,260 +0.30(+0.98%)
Jan 22, 2010 31.18 31.76 30.78 30.92 13,121,913 -0.64(-2.02%)
Jan 21, 2010 32.60 32.86 31.38 31.56 16,729,460 -1.45(-4.39%)
Jan 20, 2010 33.07 33.15 32.66 33.00 10,959,071 -1.22(-3.55%)
Jan 19, 2010 33.77 34.32 33.77 34.22 8,850,875 +0.75(+2.25%)
Jan 15, 2010 34.04 33.47 33.47 33.47 6,863,151 -0.62(-1.81%)
Jan 14, 2010 34.17 34.37 33.90 34.08 7,981,975 +0.25(+0.75%)
Jan 13, 2010 33.82 33.88 33.19 33.83 8,365,176 +0.48(+1.44%)
Jan 12, 2010 33.57 33.73 33.06 33.35 9,035,101 -1.20(-3.46%)
Jan 11, 2010 34.91 34.94 34.06 34.55 8,497,836 +0.22(+0.64%)
Jan 08, 2010 33.87 34.37 33.71 34.33 5,297,612 +0.46(+1.37%)
Jan 07, 2010 33.87 33.98 33.47 33.86 7,174,906 -0.30(-0.88%)
Jan 06, 2010 33.67 34.33 33.60 34.16 8,231,782 +0.55(+1.65%)
Jan 05, 2010 33.43 33.83 33.37 33.61 9,816,057 +0.00(+0.01%)
Jan 04, 2010 33.32 33.62 33.30 33.60 7,136,370 +1.26(+3.90%)
Dec 31, 2009 32.67 32.34 32.34 32.34 2,346,362 -0.16(-0.48%)
Dec 30, 2009 32.02 32.64 31.99 32.50 3,359,314 +0.25(+0.79%)
Dec 29, 2009 32.75 32.81 32.13 32.24 5,198,972 +0.23(+0.73%)
Dec 28, 2009 32.41 32.49 31.88 32.01 4,032,698 -0.05(-0.16%)
Dec 24, 2009 31.82 32.16 31.77 32.06 2,062,196 +0.29(+0.90%)
Dec 23, 2009 31.15 31.88 31.09 31.77 7,166,358 +0.83(+2.69%)
Dec 22, 2009 30.80 31.03 30.56 30.94 4,672,443 -0.05(-0.16%)
Dec 21, 2009 30.94 31.26 30.55 30.99 7,854,048 +0.04(+0.12%)
Dec 18, 2009 30.94 31.12 30.47 30.96 9,855,762 +0.42(+1.38%)
Dec 17, 2009 30.97 31.07 30.45 30.53 6,950,366 -1.11(-3.52%)
Dec 16, 2009 31.47 31.75 31.39 31.65 6,490,428 +0.33(+1.05%)
Dec 15, 2009 31.30 31.81 31.20 31.32 5,500,023 -0.42(-1.32%)
Dec 14, 2009 31.76 31.89 31.69 31.74 6,142,134 +0.59(+1.90%)
Dec 11, 2009 31.31 31.42 31.00 31.15 8,224,816 +0.28(+0.90%)
Dec 10, 2009 30.99 31.23 30.72 30.87 8,983,381 -0.20(-0.64%)
Dec 09, 2009 30.61 31.12 30.41 31.07 13,787,438 +0.36(+1.18%)
Dec 08, 2009 31.12 31.16 30.53 30.70 11,104,053 -0.92(-2.90%)
Dec 07, 2009 31.48 32.10 31.45 31.62 13,850,910 -0.17(-0.53%)
Dec 04, 2009 33.03 33.13 31.62 31.79 16,305,152 -0.79(-2.41%)
Dec 03, 2009 32.94 33.21 32.51 32.57 9,318,968 -0.33(-0.99%)
Dec 02, 2009 33.03 33.26 32.75 32.90 7,825,643 +0.27(+0.84%)
Dec 01, 2009 32.48 32.94 32.27 32.62 8,039,027 +0.82(+2.59%)
Nov 30, 2009 31.52 31.93 31.26 31.80 9,021,931 +0.26(+0.82%)
Nov 27, 2009 31.06 31.84 30.96 31.54 6,283,115 -1.19(-3.64%)
Nov 25, 2009 32.28 32.73 32.14 32.73 7,536,109 +1.34(+4.26%)
Nov 24, 2009 31.74 31.77 31.18 31.39 10,541,629 -0.30(-0.95%)
Nov 23, 2009 31.80 32.00 31.46 31.69 9,039,780 +0.71(+2.30%)
Nov 20, 2009 30.71 31.07 30.54 30.98 6,362,248 -0.34(-1.08%)
Nov 19, 2009 31.56 31.58 30.90 31.32 9,232,421 -0.69(-2.16%)
Nov 18, 2009 32.15 32.30 31.73 32.01 7,862,052 -0.14(-0.42%)
Nov 17, 2009 31.83 32.18 31.47 32.15 9,953,388 +0.00(+0.01%)
Nov 16, 2009 31.46 32.30 31.42 32.14 7,363,093 +1.19(+3.85%)
Nov 13, 2009 30.51 31.08 30.34 30.95 8,461,557 +0.73(+2.40%)
Nov 12, 2009 30.73 30.93 30.14 30.23 11,802,646 -0.44(-1.43%)
Nov 11, 2009 30.87 31.20 30.46 30.66 9,545,613 +0.40(+1.33%)
Nov 10, 2009 30.06 30.39 29.85 30.26 8,206,917 +0.07(+0.22%)
Nov 09, 2009 29.77 30.29 29.68 30.20 10,907,486 +1.50(+5.21%)
Nov 06, 2009 28.40 28.95 28.35 28.70 9,380,856 +0.05(+0.19%)
Nov 05, 2009 28.30 28.81 28.24 28.65 8,903,552 +0.28(+0.98%)
Nov 04, 2009 28.57 28.82 28.27 28.37 13,470,098 +0.25(+0.87%)
Nov 03, 2009 27.32 28.24 27.27 28.12 15,416,020 +0.05(+0.17%)
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.