Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

69.01 +0.31 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 77.37 76.58 76.58 76.58 990,900 -0.37(-0.48%)
Dec 30, 2009 75.83 77.29 75.76 76.95 1,418,683 +0.60(+0.79%)
Dec 29, 2009 77.55 77.70 76.09 76.35 2,195,595 +0.55(+0.73%)
Dec 28, 2009 76.75 76.94 75.48 75.80 1,703,062 -0.12(-0.16%)
Dec 24, 2009 75.35 76.15 75.23 75.92 870,893 +0.68(+0.90%)
Dec 23, 2009 73.75 75.50 73.61 75.24 3,026,448 +1.97(+2.69%)
Dec 22, 2009 72.92 73.47 72.37 73.27 1,973,235 -0.12(-0.16%)
Dec 21, 2009 73.27 74.03 72.33 73.39 3,316,869 +0.09(+0.12%)
Dec 18, 2009 73.26 73.68 72.14 73.30 4,162,219 +1.00(+1.38%)
Dec 17, 2009 73.34 73.56 72.10 72.30 2,935,232 -2.64(-3.52%)
Dec 16, 2009 74.52 75.19 74.34 74.94 2,740,994 +0.78(+1.05%)
Dec 15, 2009 74.11 75.32 73.88 74.16 2,322,733 -0.99(-1.32%)
Dec 14, 2009 75.21 75.52 75.04 75.15 2,593,905 +1.40(+1.90%)
Dec 11, 2009 74.13 74.39 73.40 73.75 3,473,449 +0.66(+0.90%)
Dec 10, 2009 73.38 73.95 72.75 73.09 3,793,801 -0.47(-0.64%)
Dec 09, 2009 72.47 73.68 72.00 73.56 5,822,618 +0.86(+1.18%)
Dec 08, 2009 73.70 73.78 72.30 72.70 4,689,389 -2.17(-2.90%)
Dec 07, 2009 74.54 76.01 74.47 74.87 5,849,423 -0.40(-0.53%)
Dec 04, 2009 78.21 78.45 74.87 75.27 6,885,882 -1.86(-2.41%)
Dec 03, 2009 78.01 78.63 76.99 77.13 3,935,524 -0.77(-0.99%)
Dec 02, 2009 78.21 78.75 77.55 77.90 3,304,873 +0.65(+0.84%)
Dec 01, 2009 76.90 78.01 76.41 77.25 3,394,988 +1.95(+2.59%)
Nov 30, 2009 74.64 75.60 74.02 75.30 3,810,081 +0.61(+0.82%)
Nov 27, 2009 73.55 75.40 73.30 74.69 2,653,443 -2.82(-3.64%)
Nov 25, 2009 76.44 77.51 76.11 77.51 3,182,599 +3.17(+4.26%)
Nov 24, 2009 75.16 75.24 73.82 74.34 4,451,870 -0.71(-0.95%)
Nov 23, 2009 75.30 75.78 74.50 75.05 3,817,619 +1.69(+2.30%)
Nov 20, 2009 72.72 73.56 72.31 73.36 2,686,862 -0.80(-1.08%)
Nov 19, 2009 74.73 74.79 73.18 74.16 3,898,974 -1.64(-2.16%)
Nov 18, 2009 76.12 76.49 75.14 75.80 3,320,249 -0.32(-0.42%)
Nov 17, 2009 75.38 76.20 74.52 76.12 4,203,448 +0.01(+0.01%)
Nov 16, 2009 74.50 76.48 74.40 76.11 3,109,532 +2.82(+3.85%)
Nov 13, 2009 72.25 73.59 71.84 73.29 3,573,428 +1.72(+2.40%)
Nov 12, 2009 72.77 73.23 71.36 71.57 4,984,414 -1.04(-1.43%)
Nov 11, 2009 73.09 73.89 72.13 72.61 4,031,239 +0.95(+1.33%)
Nov 10, 2009 71.18 71.96 70.68 71.66 3,465,890 +0.16(+0.22%)
Nov 09, 2009 70.49 71.72 70.29 71.50 4,606,376 +3.54(+5.21%)
Nov 06, 2009 67.26 68.56 67.12 67.96 3,961,660 +0.13(+0.19%)
Nov 05, 2009 67.01 68.23 66.88 67.83 3,760,088 +0.66(+0.98%)
Nov 04, 2009 67.64 68.25 66.94 67.17 5,688,601 +0.58(+0.87%)
Nov 03, 2009 64.70 66.87 64.58 66.59 6,510,390 +0.11(+0.17%)
Nov 02, 2009 65.99 67.58 65.09 66.48 4,932,233 +0.90(+1.37%)
Oct 30, 2009 67.71 68.06 64.41 65.58 9,245,759 -3.56(-5.15%)
Oct 29, 2009 68.44 69.45 67.81 69.14 6,707,966 +2.45(+3.67%)
Oct 28, 2009 69.70 69.70 66.30 66.69 8,557,404 -3.82(-5.42%)
Oct 27, 2009 71.72 72.14 70.33 70.51 4,967,955 -1.01(-1.41%)
Oct 26, 2009 73.66 74.98 71.35 71.52 5,458,723 -1.45(-1.99%)
Oct 23, 2009 73.68 73.88 72.27 72.97 4,306,966 -1.01(-1.37%)
Oct 22, 2009 72.96 74.09 72.08 73.98 5,283,311 +0.56(+0.76%)
Oct 21, 2009 72.44 74.89 72.43 73.42 6,084,387 +0.44(+0.60%)
Oct 20, 2009 72.47 73.37 72.45 72.98 4,273,213 -0.62(-0.84%)
Oct 19, 2009 72.20 74.00 71.86 73.60 4,553,807 +1.97(+2.75%)
Oct 16, 2009 71.15 72.09 70.93 71.63 3,513,188 -0.60(-0.83%)
Oct 15, 2009 71.00 72.31 70.72 72.23 6,698,661 +1.03(+1.45%)
Oct 14, 2009 70.61 71.54 70.32 71.20 4,411,818 +2.52(+3.67%)
Oct 13, 2009 68.58 68.95 67.82 68.68 3,458,286 -0.20(-0.29%)
Oct 12, 2009 68.91 69.29 68.35 68.88 2,757,970 +0.14(+0.20%)
Oct 09, 2009 68.14 68.80 67.80 68.74 3,248,948 -0.65(-0.94%)
Oct 08, 2009 68.32 69.63 67.85 69.39 4,222,637 +2.31(+3.44%)
Oct 07, 2009 66.66 67.20 66.24 67.08 2,792,894 +0.96(+1.45%)
Oct 06, 2009 65.59 66.61 65.37 66.12 2,995,018 +1.43(+2.21%)
Oct 05, 2009 63.39 64.82 63.00 64.69 3,113,905 +2.06(+3.29%)
Oct 02, 2009 61.95 63.54 61.67 62.63 3,033,394 -0.24(-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.