Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 28.87 29.14 28.53 28.89 7,895,701 +0.80(+2.85%)
May 28, 2009 27.55 28.16 27.08 28.08 9,837,850 +0.89(+3.27%)
May 27, 2009 28.05 28.28 27.13 27.20 9,384,373 -0.95(-3.38%)
May 26, 2009 26.59 28.34 26.55 28.15 11,511,507 +1.15(+4.24%)
May 22, 2009 27.14 27.46 26.93 27.00 7,014,386 +0.19(+0.71%)
May 21, 2009 26.70 27.03 26.32 26.81 8,254,615 -0.59(-2.14%)
May 20, 2009 27.05 28.29 27.33 27.40 11,219,926 +0.15(+0.57%)
May 19, 2009 27.05 27.68 26.89 27.24 10,004,196 +0.66(+2.49%)
May 18, 2009 25.93 26.62 25.92 26.58 8,422,291 +1.19(+4.69%)
May 15, 2009 25.86 26.13 25.16 25.39 7,364,074 -0.39(-1.51%)
May 14, 2009 25.14 25.87 24.97 25.78 10,348,677 +0.34(+1.33%)
May 13, 2009 25.72 25.88 25.16 25.44 18,344,374 -1.41(-5.26%)
May 12, 2009 27.20 27.37 26.20 26.85 12,055,941 -0.40(-1.45%)
May 11, 2009 26.89 27.46 26.65 27.25 8,100,268 -0.72(-2.57%)
May 08, 2009 27.26 28.14 27.11 27.97 9,663,114 +1.28(+4.79%)
May 07, 2009 27.47 27.71 26.41 26.69 11,945,028 -0.36(-1.33%)
May 06, 2009 26.72 27.41 26.68 27.05 14,515,074 +0.83(+3.15%)
May 05, 2009 26.68 26.75 25.87 26.22 7,006,070 -0.33(-1.26%)
May 04, 2009 26.63 26.65 26.41 26.55 12,448,792 +1.16(+4.57%)
May 01, 2009 24.92 25.74 24.71 25.39 9,330,093 +0.67(+2.70%)
Apr 30, 2009 24.96 25.37 24.57 24.73 10,861,087 +0.20(+0.80%)
Apr 29, 2009 23.60 24.82 23.54 24.53 12,367,043 +1.22(+5.22%)
Apr 28, 2009 23.06 23.57 22.95 23.31 7,766,980 -0.28(-1.18%)
Apr 27, 2009 23.33 23.86 23.24 23.59 7,725,457 -0.75(-3.10%)
Apr 24, 2009 24.21 24.68 24.08 24.35 7,296,602 +0.43(+1.80%)
Apr 23, 2009 23.53 24.08 23.46 23.91 9,529,659 +0.71(+3.05%)
Apr 22, 2009 22.58 23.73 22.49 23.20 12,549,423 -0.32(-1.35%)
Apr 21, 2009 22.40 23.56 22.34 23.52 9,734,927 +0.73(+3.20%)
Apr 20, 2009 23.27 23.33 22.72 22.79 9,203,360 -1.80(-7.31%)
Apr 17, 2009 24.52 24.73 24.22 24.59 6,689,392 -0.27(-1.10%)
Apr 16, 2009 24.90 25.08 24.24 24.86 8,498,729 -0.08(-0.33%)
Apr 15, 2009 24.11 24.97 24.08 24.95 9,511,688 +0.48(+1.95%)
Apr 14, 2009 24.46 25.22 24.24 24.47 8,324,160 -0.46(-1.85%)
Apr 13, 2009 24.13 25.29 23.87 24.93 10,277,049 +0.90(+3.76%)
Apr 09, 2009 24.25 24.27 23.87 24.03 11,425,731 +0.60(+2.54%)
Apr 08, 2009 23.73 23.86 22.95 23.43 9,439,397 -0.07(-0.31%)
Apr 07, 2009 23.27 24.06 23.22 23.50 9,441,500 -0.91(-3.72%)
Apr 06, 2009 24.08 24.55 23.85 24.41 11,448,233 -0.93(-3.67%)
Apr 03, 2009 24.84 25.63 24.76 25.34 10,124,162 +0.05(+0.20%)
Apr 02, 2009 25.03 25.85 24.81 25.29 14,119,180 +1.94(+8.32%)
Apr 01, 2009 22.34 23.48 22.27 23.35 9,135,211 +0.44(+1.93%)
Mar 31, 2009 23.19 23.53 22.73 22.91 9,817,503 +0.79(+3.58%)
Mar 30, 2009 21.95 22.16 21.74 22.12 9,599,630 -2.77(-11.13%)
Mar 26, 2009 24.30 25.01 24.06 24.88 13,409,805 +1.20(+5.05%)
Mar 25, 2009 23.15 24.01 23.04 23.69 11,776,169 +0.32(+1.36%)
Mar 24, 2009 23.75 24.18 23.37 23.37 13,448,348 -1.33(-5.37%)
Mar 23, 2009 24.28 24.70 24.20 24.69 11,095,730 +1.84(+8.07%)
Mar 20, 2009 23.24 23.67 22.82 22.85 10,489,103 -0.52(-2.21%)
Mar 19, 2009 23.22 23.70 22.96 23.37 19,011,364 +1.37(+6.22%)
Mar 18, 2009 21.09 22.20 20.45 22.00 12,498,436 +0.46(+2.15%)
Mar 17, 2009 20.85 21.57 20.60 21.54 12,055,933 +0.34(+1.60%)
Mar 16, 2009 21.44 21.91 21.20 21.20 9,875,010 -0.24(-1.10%)
Mar 13, 2009 21.75 21.83 21.20 21.43 0 +0.48(+2.30%)
Mar 12, 2009 20.20 21.13 19.89 20.95 15,604,749 +0.05(+0.22%)
Mar 11, 2009 21.02 21.38 20.67 20.90 19,267,082 +0.40(+1.93%)
Mar 10, 2009 19.74 20.74 19.63 20.51 15,510,675 +1.84(+9.85%)
Mar 09, 2009 18.28 19.19 18.26 18.67 9,533,029 -0.40(-2.10%)
Mar 06, 2009 19.55 19.94 18.72 19.07 0 +0.81(+4.44%)
Mar 05, 2009 18.31 18.96 18.12 18.26 13,994,634 -1.31(-6.69%)
Mar 04, 2009 18.98 19.98 18.93 19.57 19,366,938 +2.33(+13.53%)
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.