Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 38.34 38.83 38.02 38.67 7,418,237 +0.31(+0.82%)
Nov 27, 2009 37.78 38.73 37.65 38.36 5,166,260 -1.45(-3.64%)
Nov 25, 2009 39.26 39.81 39.09 39.81 6,196,528 +1.63(+4.26%)
Nov 24, 2009 38.60 38.64 37.91 38.18 8,667,802 -0.36(-0.95%)
Nov 23, 2009 38.67 38.92 38.26 38.55 7,432,914 +0.87(+2.30%)
Nov 20, 2009 37.35 37.78 37.14 37.68 5,231,327 -0.41(-1.08%)
Nov 19, 2009 38.38 38.41 37.59 38.09 7,591,312 -0.84(-2.16%)
Nov 18, 2009 39.10 39.29 38.59 38.93 6,464,533 -0.16(-0.42%)
Nov 17, 2009 38.72 39.14 38.27 39.10 8,184,124 +0.01(+0.01%)
Nov 16, 2009 38.26 39.28 38.21 39.09 6,054,267 +1.45(+3.85%)
Nov 13, 2009 37.11 37.80 36.90 37.64 6,957,473 +0.88(+2.40%)
Nov 12, 2009 37.38 37.61 36.65 36.76 9,704,667 -0.53(-1.43%)
Nov 11, 2009 37.54 37.95 37.05 37.29 7,848,832 +0.49(+1.33%)
Nov 10, 2009 36.56 36.96 36.30 36.81 6,748,096 +0.08(+0.22%)
Nov 09, 2009 36.20 36.84 36.10 36.72 8,968,626 +1.82(+5.21%)
Nov 06, 2009 34.55 35.21 34.47 34.90 7,713,362 +0.07(+0.19%)
Nov 05, 2009 34.42 35.04 34.35 34.84 7,320,901 +0.34(+0.98%)
Nov 04, 2009 34.74 35.05 34.38 34.50 11,075,721 +0.30(+0.87%)
Nov 03, 2009 33.23 34.35 33.17 34.20 12,675,746 +0.06(+0.17%)
Nov 02, 2009 33.89 34.71 33.43 34.14 9,603,070 +0.46(+1.37%)
Oct 30, 2009 34.78 34.96 33.08 33.68 18,001,516 -1.83(-5.15%)
Oct 29, 2009 35.15 35.67 34.83 35.51 13,060,427 +1.26(+3.67%)
Oct 28, 2009 35.80 35.80 34.05 34.25 16,661,288 -1.96(-5.42%)
Oct 27, 2009 36.84 37.05 36.12 36.21 9,672,621 -0.52(-1.41%)
Oct 26, 2009 37.83 38.51 36.65 36.73 10,628,148 -0.74(-1.99%)
Oct 23, 2009 37.84 37.95 37.12 37.48 8,385,674 -0.52(-1.37%)
Oct 22, 2009 37.47 38.05 37.02 38.00 10,286,620 +0.29(+0.76%)
Oct 21, 2009 37.21 38.46 37.20 37.71 11,846,317 +0.23(+0.60%)
Oct 20, 2009 37.22 37.68 37.21 37.48 8,319,956 -0.32(-0.84%)
Oct 19, 2009 37.08 38.01 36.91 37.80 8,866,274 +1.01(+2.75%)
Oct 16, 2009 36.54 37.03 36.43 36.79 6,840,186 -0.31(-0.83%)
Oct 15, 2009 36.47 37.14 36.32 37.10 13,042,310 +0.53(+1.45%)
Oct 14, 2009 36.27 36.74 36.12 36.57 8,589,821 +1.29(+3.67%)
Oct 13, 2009 35.22 35.41 34.83 35.27 6,733,291 -0.10(-0.29%)
Oct 12, 2009 35.39 35.59 35.11 35.38 5,369,774 +0.07(+0.20%)
Oct 09, 2009 35.00 35.34 34.82 35.31 6,325,710 -0.33(-0.94%)
Oct 08, 2009 35.09 35.76 34.85 35.64 8,221,485 +1.19(+3.44%)
Oct 07, 2009 34.24 34.51 34.02 34.45 5,437,772 +0.49(+1.45%)
Oct 06, 2009 33.69 34.21 33.57 33.96 5,831,307 +0.73(+2.21%)
Oct 05, 2009 32.56 33.29 32.36 33.23 6,062,781 +1.06(+3.29%)
Oct 02, 2009 31.82 32.63 31.67 32.17 5,906,026 -0.12(-0.38%)
Oct 01, 2009 33.25 33.34 32.23 32.29 9,074,782 -1.61(-4.76%)
Sep 30, 2009 34.17 34.19 33.23 33.90 9,432,688 +0.06(+0.17%)
Sep 29, 2009 33.96 34.17 33.65 33.85 5,711,816 -0.03(-0.08%)
Sep 28, 2009 33.17 33.95 32.99 33.87 5,593,203 +0.91(+2.76%)
Sep 25, 2009 33.00 33.39 32.61 32.96 6,977,434 +0.05(+0.14%)
Sep 24, 2009 33.70 33.71 32.61 32.92 8,015,597 -0.79(-2.35%)
Sep 23, 2009 34.51 34.55 33.67 33.71 8,207,566 -0.69(-2.00%)
Sep 22, 2009 34.41 34.61 34.10 34.40 4,945,246 +0.71(+2.12%)
Sep 21, 2009 33.52 33.76 32.79 33.68 7,477,615 -0.71(-2.06%)
Sep 18, 2009 34.73 34.83 34.31 34.39 5,450,859 -0.56(-1.60%)
Sep 17, 2009 35.05 35.55 34.82 34.95 7,381,750 +0.09(+0.25%)
Sep 16, 2009 34.90 35.68 34.74 34.86 9,470,156 +0.53(+1.54%)
Sep 15, 2009 33.81 34.46 33.66 34.33 5,486,414 +0.39(+1.15%)
Sep 14, 2009 33.61 34.03 33.47 33.94 5,840,092 -0.25(-0.72%)
Sep 11, 2009 34.74 34.84 34.06 34.19 8,628,422 +0.24(+0.71%)
Sep 10, 2009 33.22 34.02 33.03 33.95 6,796,320 +0.60(+1.79%)
Sep 09, 2009 33.56 33.59 32.92 33.35 10,361,451 -0.14(-0.41%)
Sep 08, 2009 33.69 33.76 33.26 33.49 8,299,869 +1.38(+4.30%)
Sep 04, 2009 31.81 32.16 31.54 32.11 7,531,393 +0.27(+0.84%)
Sep 03, 2009 31.96 32.08 31.37 31.84 8,210,739 +0.58(+1.86%)
Sep 02, 2009 31.05 31.48 30.85 31.26 7,375,207 -0.29(-0.91%)
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.