Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.47 -0.06 (-0.10%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.59 28.74 27.20 27.70 21,893,130 -1.50(-5.15%)
Oct 29, 2009 28.90 29.33 28.64 29.20 15,883,863 +1.03(+3.67%)
Oct 28, 2009 29.44 29.44 28.00 28.16 20,263,166 -1.61(-5.42%)
Oct 27, 2009 30.29 30.47 29.70 29.78 11,763,672 -0.43(-1.41%)
Oct 26, 2009 31.11 31.67 30.13 30.20 12,925,767 -0.61(-1.99%)
Oct 23, 2009 31.11 31.20 30.52 30.82 10,198,510 -0.43(-1.37%)
Oct 22, 2009 30.81 31.29 30.44 31.24 12,510,407 +0.24(+0.76%)
Oct 21, 2009 30.59 31.63 30.59 31.01 14,407,283 +0.19(+0.60%)
Oct 20, 2009 30.61 30.99 30.60 30.82 10,118,586 -0.26(-0.84%)
Oct 19, 2009 30.49 31.25 30.35 31.08 10,783,007 +0.83(+2.75%)
Oct 16, 2009 30.05 30.44 29.95 30.25 8,318,914 -0.25(-0.83%)
Oct 15, 2009 29.98 30.54 29.87 30.50 15,861,829 +0.43(+1.45%)
Oct 14, 2009 29.82 30.21 29.70 30.07 10,446,790 +1.06(+3.67%)
Oct 13, 2009 28.96 29.12 28.64 29.00 8,188,911 -0.08(-0.29%)
Oct 12, 2009 29.10 29.26 28.87 29.09 6,530,626 +0.06(+0.20%)
Oct 09, 2009 28.78 29.06 28.63 29.03 7,693,218 -0.27(-0.94%)
Oct 08, 2009 28.85 29.41 28.65 29.30 9,998,826 +0.98(+3.44%)
Oct 07, 2009 28.15 28.38 27.97 28.33 6,613,323 +0.41(+1.45%)
Oct 06, 2009 27.70 28.13 27.61 27.92 7,091,934 +0.60(+2.21%)
Oct 05, 2009 26.77 27.37 26.61 27.32 7,373,448 +0.87(+3.29%)
Oct 02, 2009 26.16 26.83 26.04 26.45 7,182,805 -0.10(-0.38%)
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.