Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.39 -0.06 (-0.11%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.05 33.47 32.54 33.00 6,116,500 +0.15(+0.44%)
Mar 28, 2008 33.21 33.32 32.74 32.85 4,488,814 +0.25(+0.77%)
Mar 27, 2008 33.56 33.61 32.55 32.60 6,972,186 -0.05(-0.15%)
Mar 26, 2008 32.52 32.88 32.23 32.65 7,024,506 +0.37(+1.13%)
Mar 25, 2008 32.07 32.54 31.74 32.28 7,824,459 +0.35(+1.08%)
Mar 24, 2008 31.57 32.32 31.28 31.94 7,046,576 +0.47(+1.48%)
Mar 21, 2008 30.61 31.86 30.35 31.47 12,497,996 +0.00(+0.00%)
Mar 20, 2008 30.61 31.86 30.35 31.47 12,497,996 -0.59(-1.84%)
Mar 19, 2008 33.87 34.01 31.90 32.06 11,514,496 -2.37(-6.87%)
Mar 18, 2008 33.92 34.72 33.77 34.43 7,309,013 +0.95(+2.83%)
Mar 17, 2008 33.52 34.52 32.37 33.48 10,630,704 -1.90(-5.37%)
Mar 14, 2008 36.43 36.43 35.21 35.38 11,385,235 +0.30(+0.86%)
Mar 13, 2008 34.30 35.51 34.04 35.08 9,901,948 +0.22(+0.62%)
Mar 12, 2008 35.21 35.44 34.79 34.86 7,696,586 +0.58(+1.68%)
Mar 11, 2008 33.87 34.42 33.46 34.29 8,593,767 +1.14(+3.43%)
Mar 10, 2008 34.45 34.57 33.14 33.15 13,435,368 -2.36(-6.66%)
Mar 07, 2008 35.96 36.31 34.97 35.52 10,924,933 -1.24(-3.37%)
Mar 06, 2008 37.77 38.04 36.69 36.75 14,604,388 -0.48(-1.28%)
Mar 05, 2008 36.63 37.50 36.46 37.23 8,919,979 +1.35(+3.77%)
Mar 04, 2008 36.58 36.73 35.18 35.88 12,704,556 -0.76(-2.08%)
Mar 03, 2008 36.25 36.92 36.20 36.64 5,871,661 -0.03(-0.08%)
Feb 29, 2008 37.50 37.63 36.38 36.67 7,196,572 -1.29(-3.39%)
Feb 28, 2008 37.21 38.17 36.98 37.96 8,783,823 +0.37(+0.99%)
Feb 27, 2008 37.01 37.99 36.83 37.59 7,588,498 +0.60(+1.63%)
Feb 26, 2008 36.58 37.32 36.34 36.98 7,753,124 -0.05(-0.12%)
Feb 25, 2008 36.16 37.20 35.89 37.03 7,577,900 +0.04(+0.09%)
Feb 22, 2008 36.88 37.13 35.76 36.99 7,820,053 +0.97(+2.70%)
Feb 21, 2008 37.03 37.07 35.88 36.02 8,161,141 -0.26(-0.72%)
Feb 20, 2008 35.38 36.53 35.27 36.28 8,226,435 -0.42(-1.13%)
Feb 19, 2008 36.58 37.36 36.58 36.70 9,542,671 +1.62(+4.63%)
Feb 18, 2008 34.54 35.19 34.34 35.08 0 +0.00(+0.00%)
Feb 15, 2008 34.54 35.19 34.34 35.08 7,514,472 +0.46(+1.32%)
Feb 14, 2008 35.15 35.40 34.29 34.62 7,646,110 +0.22(+0.63%)
Feb 13, 2008 34.52 34.52 33.82 34.40 8,772,144 +0.43(+1.27%)
Feb 12, 2008 33.79 34.60 33.75 33.97 8,364,624 +0.98(+2.98%)
Feb 11, 2008 32.60 33.10 32.23 32.99 7,775,183 +0.02(+0.06%)
Feb 08, 2008 32.44 33.32 32.44 32.97 8,106,105 -0.28(-0.83%)
Feb 07, 2008 32.50 33.52 32.26 33.25 10,135,682 +0.13(+0.38%)
Feb 06, 2008 33.72 34.02 32.96 33.12 13,840,785 -1.69(-4.86%)
Feb 05, 2008 35.58 35.82 34.69 34.81 9,896,368 -1.50(-4.14%)
Feb 04, 2008 37.15 37.15 36.25 36.32 9,286,199 -0.62(-1.68%)
Feb 01, 2008 37.08 37.44 36.10 36.94 15,387,610 +3.08(+9.10%)
Jan 31, 2008 32.90 34.11 32.72 33.86 9,021,842 +0.96(+2.91%)
Jan 30, 2008 33.38 33.61 32.52 32.90 9,373,370 +0.25(+0.77%)
Jan 29, 2008 32.91 33.02 32.07 32.65 9,903,145 +0.19(+0.59%)
Jan 28, 2008 31.48 32.59 31.22 32.46 6,910,041 +0.68(+2.14%)
Jan 25, 2008 32.57 33.05 31.43 31.78 9,382,714 +0.57(+1.81%)
Jan 24, 2008 30.62 31.61 30.60 31.21 10,534,285 +0.82(+2.70%)
Jan 23, 2008 27.68 30.60 27.63 30.39 15,697,616 +1.42(+4.89%)
Jan 22, 2008 26.92 29.59 26.92 28.97 17,894,220 -1.45(-4.78%)
Jan 21, 2008 30.95 31.64 29.77 30.43 0 +0.00(+0.00%)
Jan 18, 2008 30.95 31.64 29.77 30.43 13,410,807 +0.02(+0.07%)
Jan 17, 2008 31.61 31.92 29.91 30.41 23,005,858 -1.47(-4.62%)
Jan 16, 2008 32.32 32.94 31.11 31.88 16,262,522 -1.28(-3.87%)
Jan 15, 2008 34.47 34.52 32.99 33.16 10,297,363 -2.16(-6.11%)
Jan 14, 2008 34.78 35.40 34.52 35.32 7,583,043 +1.40(+4.14%)
Jan 11, 2008 33.90 34.50 33.67 33.92 7,303,252 -1.37(-3.89%)
Jan 10, 2008 33.67 35.43 33.64 35.29 8,952,180 +0.87(+2.53%)
Jan 09, 2008 33.91 34.51 33.42 34.42 9,600,245 +0.31(+0.91%)
Jan 08, 2008 34.72 35.30 34.09 34.11 7,387,022 -0.18(-0.51%)
Jan 07, 2008 34.44 34.65 33.32 34.28 10,080,140 -0.44(-1.26%)
Jan 04, 2008 35.68 35.68 34.35 34.72 7,141,293 -1.48(-4.10%)
Jan 03, 2008 35.33 36.40 35.20 36.20 7,024,198 +0.92(+2.61%)
Jan 02, 2008 35.60 35.71 34.92 35.28 5,574,645 +0.19(+0.53%)
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.