Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

50.04 -0.38 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 45.15 45.81 44.25 44.60 5,042,368 +1.54(+3.58%)
Mar 30, 2009 42.74 43.15 42.33 43.06 4,930,466 -5.39(-11.12%)
Mar 26, 2009 47.31 48.70 46.85 48.45 6,887,410 +2.33(+5.05%)
Mar 25, 2009 45.07 46.75 44.85 46.12 6,048,358 +0.62(+1.36%)
Mar 24, 2009 46.25 47.08 45.50 45.50 6,907,206 -2.58(-5.37%)
Mar 23, 2009 47.28 48.10 47.11 48.08 5,698,878 +3.59(+8.07%)
Mar 20, 2009 45.25 46.09 44.44 44.49 5,387,308 -1.00(-2.21%)
Mar 19, 2009 45.20 46.15 44.71 45.49 9,764,427 +2.66(+6.22%)
Mar 18, 2009 41.07 43.22 39.81 42.83 6,419,322 +0.90(+2.15%)
Mar 17, 2009 40.59 41.99 40.10 41.93 6,192,048 +0.66(+1.60%)
Mar 16, 2009 41.75 42.66 41.27 41.27 5,071,904 -0.46(-1.10%)
Mar 13, 2009 42.35 42.50 41.27 41.73 0 +0.94(+2.30%)
Mar 12, 2009 39.32 41.14 38.73 40.79 8,014,755 +0.09(+0.22%)
Mar 11, 2009 40.93 41.63 40.24 40.70 9,895,766 +0.77(+1.93%)
Mar 10, 2009 38.43 40.38 38.22 39.93 7,966,438 +3.58(+9.85%)
Mar 09, 2009 35.59 37.37 35.56 36.35 4,896,259 -0.78(-2.10%)
Mar 06, 2009 38.06 38.83 36.45 37.13 0 +1.58(+4.44%)
Mar 05, 2009 35.65 36.92 35.28 35.55 7,187,784 -2.55(-6.69%)
Mar 04, 2009 36.96 38.90 36.86 38.10 9,947,053 +4.54(+13.53%)
Mar 02, 2009 34.86 35.48 33.09 33.56 6,029,271 -2.86(-7.85%)
Feb 27, 2009 35.34 37.50 35.19 36.42 0 -0.72(-1.94%)
Feb 26, 2009 38.36 38.58 36.84 37.14 4,931,328 -0.32(-0.85%)
Feb 25, 2009 37.92 38.04 36.50 37.46 5,513,075 -2.24(-5.64%)
Feb 24, 2009 37.75 39.92 37.36 39.70 5,406,885 +2.85(+7.73%)
Feb 23, 2009 39.78 39.85 36.81 36.85 5,239,446 -2.37(-6.04%)
Feb 20, 2009 38.36 39.60 38.14 39.22 6,017,118 +0.21(+0.54%)
Feb 19, 2009 39.34 40.00 38.88 39.01 4,561,892 +0.39(+1.01%)
Feb 18, 2009 38.72 38.72 37.19 38.62 4,953,798 -0.23(-0.59%)
Feb 17, 2009 39.18 39.35 38.29 38.85 5,554,050 -4.03(-9.40%)
Feb 13, 2009 41.90 43.33 41.60 42.88 5,539,376 +0.77(+1.83%)
Feb 12, 2009 39.95 42.37 39.16 42.11 6,772,445 -0.33(-0.78%)
Feb 11, 2009 42.38 43.14 40.88 42.44 6,547,874 +0.58(+1.39%)
Feb 10, 2009 44.94 45.61 41.45 41.86 8,686,086 -4.20(-9.12%)
Feb 09, 2009 46.79 47.34 44.99 46.06 8,000,602 +0.62(+1.36%)
Feb 06, 2009 43.58 45.77 43.31 45.44 10,230,249 +3.04(+7.17%)
Feb 05, 2009 41.49 43.20 40.66 42.40 6,118,088 +2.06(+5.11%)
Feb 04, 2009 40.71 41.89 40.33 40.34 11,791,027 +1.33(+3.41%)
Feb 03, 2009 37.63 39.11 37.14 39.01 5,366,805 +1.31(+3.47%)
Feb 02, 2009 36.39 38.03 36.16 37.70 5,812,738 +0.16(+0.43%)
Jan 30, 2009 38.80 39.25 37.30 37.54 0 -2.00(-5.06%)
Jan 29, 2009 40.30 40.69 39.20 39.54 5,503,532 -2.09(-5.02%)
Jan 28, 2009 41.91 42.54 41.12 41.63 8,025,873 +1.71(+4.28%)
Jan 27, 2009 39.71 40.53 38.68 39.92 5,793,524 +1.90(+5.00%)
Jan 26, 2009 38.36 39.75 37.71 38.02 7,103,833 +0.14(+0.37%)
Jan 23, 2009 35.50 38.29 35.33 37.88 4,611,469 +0.51(+1.36%)
Jan 22, 2009 37.47 38.31 36.57 37.37 3,230,410 -1.43(-3.69%)
Jan 21, 2009 37.00 38.90 36.20 38.80 4,226,687 +2.49(+6.86%)
Jan 20, 2009 37.99 38.37 36.28 36.31 6,462,099 -4.14(-10.23%)
Jan 16, 2009 40.81 41.02 38.86 40.45 4,335,433 +0.67(+1.68%)
Jan 15, 2009 38.59 40.32 36.99 39.78 6,012,097 +1.23(+3.19%)
Jan 14, 2009 39.47 39.48 37.75 38.55 6,452,378 -2.66(-6.45%)
Jan 13, 2009 40.34 41.79 40.14 41.21 2,984,540 +0.36(+0.88%)
Jan 12, 2009 42.32 42.47 40.49 40.85 4,054,617 -3.03(-6.91%)
Jan 09, 2009 45.40 45.44 43.36 43.88 3,184,699 -0.93(-2.08%)
Jan 08, 2009 43.61 44.87 43.51 44.81 4,104,950 +0.41(+0.92%)
Jan 07, 2009 46.21 46.37 43.98 44.40 4,729,271 -3.60(-7.50%)
Jan 06, 2009 47.91 48.76 47.11 48.00 8,599,353 +2.44(+5.36%)
Jan 05, 2009 45.01 46.79 44.76 45.56 5,154,434 +0.05(+0.11%)
Jan 02, 2009 43.87 46.22 43.85 45.51 0 +2.61(+6.08%)
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.