Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.07 19.35 18.69 18.84 11,939,876 +0.65(+3.58%)
Mar 30, 2009 18.05 18.22 17.88 18.18 11,674,902 -2.28(-11.13%)
Mar 26, 2009 19.98 20.57 19.79 20.46 16,308,770 +0.98(+5.05%)
Mar 25, 2009 19.03 19.74 18.94 19.48 14,321,970 +0.26(+1.36%)
Mar 24, 2009 19.53 19.88 19.22 19.22 16,355,645 -1.09(-5.37%)
Mar 23, 2009 19.97 20.31 19.90 20.30 13,494,433 +1.52(+8.07%)
Mar 20, 2009 19.11 19.46 18.77 18.79 12,756,663 -0.42(-2.21%)
Mar 19, 2009 19.09 19.49 18.88 19.21 23,121,288 +1.13(+6.22%)
Mar 18, 2009 17.34 18.25 16.81 18.09 15,200,379 +0.38(+2.15%)
Mar 17, 2009 17.14 17.73 16.93 17.71 14,662,215 +0.28(+1.60%)
Mar 16, 2009 17.63 18.02 17.43 17.43 12,009,814 -0.19(-1.10%)
Mar 13, 2009 17.89 17.95 17.43 17.62 0 +0.40(+2.30%)
Mar 12, 2009 16.61 17.37 16.36 17.23 18,978,222 +0.04(+0.22%)
Mar 11, 2009 17.29 17.58 16.99 17.19 23,432,288 +0.33(+1.93%)
Mar 10, 2009 16.23 17.05 16.14 16.86 18,863,812 +1.51(+9.85%)
Mar 09, 2009 15.03 15.78 15.02 15.35 11,593,903 -0.33(-2.10%)
Mar 06, 2009 16.07 16.40 15.39 15.68 0 +0.67(+4.44%)
Mar 05, 2009 15.06 15.59 14.90 15.01 17,020,028 -1.08(-6.69%)
Mar 04, 2009 15.61 16.43 15.57 16.09 23,553,730 +1.92(+13.53%)
Mar 02, 2009 14.72 14.98 13.97 14.17 14,276,774 -1.21(-7.85%)
Feb 27, 2009 14.92 15.84 14.86 15.38 0 -0.30(-1.94%)
Feb 26, 2009 16.20 16.29 15.56 15.68 11,676,943 -0.14(-0.85%)
Feb 25, 2009 16.01 16.06 15.41 15.82 13,054,468 -0.95(-5.64%)
Feb 24, 2009 15.94 16.86 15.78 16.77 12,803,019 +1.20(+7.73%)
Feb 23, 2009 16.80 16.83 15.55 15.56 12,406,539 -1.00(-6.04%)
Feb 20, 2009 16.20 16.72 16.11 16.56 14,247,996 +0.09(+0.54%)
Feb 19, 2009 16.61 16.89 16.42 16.47 10,802,152 +0.16(+1.01%)
Feb 18, 2009 16.35 16.35 15.71 16.31 11,730,150 -0.10(-0.59%)
Feb 17, 2009 16.55 16.62 16.17 16.41 13,151,493 -1.70(-9.40%)
Feb 13, 2009 17.69 18.30 17.57 18.11 13,116,746 +0.33(+1.83%)
Feb 12, 2009 16.87 17.89 16.54 17.78 16,036,543 -0.14(-0.78%)
Feb 11, 2009 17.90 18.22 17.26 17.92 15,504,779 +0.24(+1.39%)
Feb 10, 2009 18.98 19.26 17.50 17.68 20,567,874 -1.77(-9.12%)
Feb 09, 2009 19.76 19.99 19.00 19.45 18,944,708 +0.26(+1.36%)
Feb 06, 2009 18.40 19.33 18.29 19.19 24,224,314 +1.28(+7.17%)
Feb 05, 2009 17.52 18.24 17.17 17.91 14,487,084 +0.87(+5.11%)
Feb 04, 2009 17.19 17.69 17.03 17.04 27,920,096 +0.56(+3.41%)
Feb 03, 2009 15.89 16.52 15.68 16.47 12,708,113 +0.55(+3.47%)
Feb 02, 2009 15.37 16.06 15.27 15.92 13,764,043 +0.07(+0.43%)
Jan 30, 2009 16.39 16.58 15.75 15.85 0 -0.84(-5.06%)
Jan 29, 2009 17.02 17.18 16.55 16.70 13,031,871 -0.88(-5.02%)
Jan 28, 2009 17.70 17.97 17.37 17.58 19,004,548 +0.72(+4.28%)
Jan 27, 2009 16.77 17.12 16.34 16.86 13,718,546 +0.80(+5.00%)
Jan 26, 2009 16.20 16.79 15.93 16.06 16,821,240 +0.06(+0.37%)
Jan 23, 2009 14.99 16.17 14.92 16.00 10,919,546 +0.22(+1.36%)
Jan 22, 2009 15.82 16.18 15.44 15.78 7,649,321 -0.60(-3.69%)
Jan 21, 2009 15.63 16.43 15.29 16.39 10,008,416 +1.05(+6.86%)
Jan 20, 2009 16.04 16.20 15.32 15.33 15,301,672 -1.75(-10.23%)
Jan 16, 2009 17.23 17.32 16.41 17.08 10,265,917 +0.28(+1.68%)
Jan 15, 2009 16.30 17.03 15.62 16.80 14,236,107 +0.52(+3.19%)
Jan 14, 2009 16.67 16.67 15.94 16.28 15,278,653 -1.12(-6.45%)
Jan 13, 2009 17.04 17.65 16.95 17.40 7,067,123 +0.15(+0.88%)
Jan 12, 2009 17.87 17.94 17.10 17.25 9,600,970 -1.28(-6.91%)
Jan 09, 2009 19.17 19.19 18.31 18.53 7,541,082 -0.39(-2.08%)
Jan 08, 2009 18.42 18.95 18.37 18.92 9,720,154 +0.17(+0.92%)
Jan 07, 2009 19.52 19.58 18.57 18.75 11,198,490 -1.52(-7.50%)
Jan 06, 2009 20.23 20.59 19.90 20.27 20,362,498 +1.03(+5.36%)
Jan 05, 2009 19.01 19.76 18.90 19.24 12,205,238 +0.02(+0.11%)
Jan 02, 2009 18.53 19.52 18.52 19.22 0 +1.10(+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.