Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.73 +0.20 (+0.34%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.88 17.06 16.68 16.90 8,191,272 +0.43(+2.64%)
Nov 26, 2008 15.95 16.66 15.87 16.47 24,088,526 +0.30(+1.88%)
Nov 25, 2008 16.65 16.86 15.44 16.16 45,760,712 +2.05(+14.51%)
Nov 24, 2008 13.09 14.69 12.94 14.11 21,673,702 +1.81(+14.73%)
Nov 21, 2008 11.82 12.30 11.32 12.30 17,706,620 +1.90(+18.32%)
Nov 20, 2008 11.52 11.56 10.36 10.40 19,746,220 -1.56(-13.06%)
Nov 19, 2008 12.90 13.18 11.90 11.96 15,462,644 -1.38(-10.32%)
Nov 18, 2008 13.13 13.54 12.80 13.34 10,750,616 -0.03(-0.22%)
Nov 17, 2008 13.61 13.91 13.08 13.37 11,003,613 -0.42(-3.03%)
Nov 14, 2008 14.10 14.57 13.56 13.78 17,019,444 -1.38(-9.08%)
Nov 13, 2008 13.73 15.16 13.01 15.16 19,754,228 +1.25(+9.02%)
Nov 12, 2008 14.65 14.78 13.80 13.91 17,233,148 -1.74(-11.10%)
Nov 11, 2008 15.93 16.26 15.23 15.64 11,653,451 -1.12(-6.68%)
Nov 10, 2008 17.58 17.62 16.56 16.76 11,998,553 +0.69(+4.28%)
Nov 07, 2008 15.37 16.34 15.31 16.07 10,838,113 +1.04(+6.91%)
Nov 06, 2008 16.32 16.46 14.83 15.03 16,932,006 -2.01(-11.79%)
Nov 05, 2008 17.84 18.65 17.00 17.04 13,772,788 -1.02(-5.63%)
Nov 04, 2008 17.61 18.25 17.32 18.06 10,246,396 +1.47(+8.88%)
Nov 03, 2008 16.38 16.97 16.26 16.59 11,530,833 +0.17(+1.03%)
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%)
Oct 01, 2008 21.99 22.07 20.66 21.69 11,571,332 -0.27(-1.23%)
Sep 30, 2008 21.83 22.34 21.66 21.96 8,997,217 +0.63(+2.95%)
Sep 29, 2008 23.00 23.31 20.85 21.33 17,391,612 -3.53(-14.20%)
Sep 26, 2008 24.84 25.13 24.19 24.86 0 -1.44(-5.48%)
Sep 25, 2008 25.70 26.50 25.55 26.30 5,899,241 +0.47(+1.83%)
Sep 24, 2008 26.16 26.33 25.81 25.82 8,954,244 -0.26(-1.00%)
Sep 23, 2008 26.74 27.32 25.77 26.09 8,993,037 -1.44(-5.23%)
Sep 22, 2008 27.26 29.00 26.82 27.53 18,175,908 +1.03(+3.87%)
Sep 19, 2008 26.18 26.61 25.30 26.50 0 +2.24(+9.24%)
Sep 18, 2008 22.82 24.71 22.60 24.26 23,938,142 +1.20(+5.20%)
Sep 17, 2008 23.23 23.55 21.78 23.06 28,069,920 -1.31(-5.37%)
Sep 16, 2008 23.09 24.58 22.90 24.37 28,797,532 +0.72(+3.05%)
Sep 15, 2008 24.61 25.09 23.37 23.65 16,193,223 -2.33(-8.96%)
Sep 12, 2008 24.77 26.06 24.76 25.97 16,855,544 +2.14(+8.98%)
Sep 11, 2008 23.40 24.13 22.80 23.83 20,212,664 -0.35(-1.43%)
Sep 10, 2008 23.57 24.52 23.18 24.18 14,416,897 +1.18(+5.14%)
Sep 09, 2008 24.41 24.44 23.00 23.00 21,536,110 -2.19(-8.69%)
Sep 08, 2008 25.97 26.12 24.59 25.18 16,851,384 -0.03(-0.13%)
Sep 05, 2008 25.07 25.23 24.22 25.22 0 -0.02(-0.08%)
Sep 04, 2008 26.29 26.55 24.84 25.24 12,771,000 -0.89(-3.39%)
Sep 03, 2008 26.56 26.96 25.88 26.12 19,068,912 -1.22(-4.46%)
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.