Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.95 16.97 15.77 16.42 17,056,604 +0.26(+1.59%)
Oct 30, 2008 16.28 16.56 15.44 16.16 16,665,008 +0.78(+5.08%)
Oct 29, 2008 14.79 15.85 14.70 15.38 17,627,336 +1.08(+7.56%)
Oct 28, 2008 13.85 14.36 12.28 14.30 15,202,321 +1.83(+14.70%)
Oct 27, 2008 12.67 13.19 12.36 12.47 16,063,014 -0.65(-4.96%)
Oct 24, 2008 12.18 13.80 12.17 13.12 18,084,308 -0.12(-0.89%)
Oct 23, 2008 12.91 13.66 12.27 13.24 37,325,812 -0.38(-2.82%)
Oct 22, 2008 14.49 14.54 13.16 13.62 24,154,784 -2.13(-13.52%)
Oct 21, 2008 15.95 16.34 15.49 15.75 15,213,334 -0.90(-5.43%)
Oct 20, 2008 15.64 16.87 15.33 16.65 15,281,618 +1.84(+12.43%)
Oct 17, 2008 14.00 15.58 13.90 14.81 20,138,328 -0.40(-2.61%)
Oct 16, 2008 15.01 15.25 13.36 15.21 21,661,180 +0.35(+2.39%)
Oct 15, 2008 16.41 16.70 14.74 14.85 17,776,326 -3.07(-17.15%)
Oct 14, 2008 18.86 19.03 17.33 17.93 12,320,127 -0.65(-3.48%)
Oct 13, 2008 17.09 18.86 16.96 18.57 12,104,455 +2.84(+18.07%)
Oct 10, 2008 14.88 16.36 14.15 15.73 27,979,738 -0.60(-3.70%)
Oct 09, 2008 18.20 18.42 16.17 16.34 12,790,446 -1.11(-6.39%)
Oct 08, 2008 16.47 18.53 16.15 17.45 22,867,502 -0.12(-0.67%)
Oct 07, 2008 19.14 19.22 17.57 17.57 15,560,965 -0.59(-3.23%)
Oct 06, 2008 18.54 18.81 16.85 18.16 23,222,552 -1.74(-8.73%)
Oct 03, 2008 19.70 21.29 19.52 19.89 13,246,699 +0.56(+2.91%)
Oct 02, 2008 20.51 20.54 19.26 19.33 14,190,572 -2.36(-10.87%)
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.