Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 27.87 28.54 27.49 28.08 11,679,086 +0.38(+1.37%)
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.