Bhp Billiton Ltd ADR (NY: BHP )

57.84 USD +2.01 (+3.60%)
Official Closing Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 56.21 56.73 55.55 56.24 4,055,311 +1.56(+2.85%)
May 28, 2009 53.64 54.83 52.72 54.68 5,052,818 +1.73(+3.27%)
May 27, 2009 54.61 55.07 52.82 52.95 4,819,908 -1.85(-3.38%)
May 26, 2009 51.77 55.18 51.70 54.80 5,912,425 +2.23(+4.24%)
May 22, 2009 52.84 53.47 52.43 52.57 3,602,659 +0.37(+0.71%)
May 21, 2009 51.98 52.63 51.25 52.20 4,239,653 -1.14(-2.14%)
May 20, 2009 52.66 55.08 53.21 53.34 5,762,666 +0.30(+0.57%)
May 19, 2009 52.66 53.90 52.35 53.04 5,138,255 +1.29(+2.49%)
May 18, 2009 50.48 51.82 50.46 51.75 4,325,773 +2.32(+4.69%)
May 15, 2009 50.35 50.87 48.99 49.43 3,782,262 -0.76(-1.51%)
May 14, 2009 48.95 50.36 48.61 50.19 5,315,184 +0.66(+1.33%)
May 13, 2009 50.08 50.39 48.99 49.53 9,421,854 -2.75(-5.26%)
May 12, 2009 52.95 53.29 51.02 52.28 6,192,052 -0.77(-1.45%)
May 11, 2009 52.35 53.47 51.88 53.05 4,160,379 -1.40(-2.57%)
May 08, 2009 53.08 54.78 52.78 54.45 4,963,072 +2.49(+4.79%)
May 07, 2009 53.48 53.96 51.42 51.96 6,135,086 -0.70(-1.33%)
May 06, 2009 52.03 53.36 51.94 52.66 7,455,087 +1.61(+3.15%)
May 05, 2009 51.95 52.08 50.36 51.05 3,598,388 -0.65(-1.26%)
May 04, 2009 51.84 51.88 51.42 51.70 6,393,824 +2.26(+4.57%)
May 01, 2009 48.51 50.11 48.11 49.44 4,792,029 +1.30(+2.70%)
Apr 30, 2009 48.59 49.39 47.84 48.14 5,578,363 +0.38(+0.80%)
Apr 29, 2009 45.94 48.32 45.84 47.76 6,351,837 +2.37(+5.22%)
Apr 28, 2009 44.89 45.90 44.68 45.39 3,989,199 -0.54(-1.18%)
Apr 27, 2009 45.43 46.45 45.25 45.93 3,967,872 -1.47(-3.10%)
Apr 24, 2009 47.14 48.05 46.88 47.40 3,747,608 +0.84(+1.80%)
Apr 23, 2009 45.81 46.88 45.67 46.56 4,894,528 +1.38(+3.05%)
Apr 22, 2009 43.97 46.20 43.78 45.18 6,445,509 -0.62(-1.35%)
Apr 21, 2009 43.62 45.88 43.49 45.80 4,999,956 +1.42(+3.20%)
Apr 20, 2009 45.31 45.42 44.23 44.38 4,726,938 -3.50(-7.31%)
Apr 17, 2009 47.74 48.15 47.15 47.88 3,435,739 -0.53(-1.09%)
Apr 16, 2009 48.48 48.83 47.19 48.41 4,365,032 -0.16(-0.33%)
Apr 15, 2009 46.95 48.62 46.89 48.57 4,885,298 +0.93(+1.95%)
Apr 14, 2009 47.63 49.10 47.20 47.64 4,275,372 -0.90(-1.85%)
Apr 13, 2009 46.99 49.24 46.47 48.54 5,278,395 +1.76(+3.76%)
Apr 09, 2009 47.21 47.25 46.48 46.78 5,868,370 +1.16(+2.54%)
Apr 08, 2009 46.20 46.45 44.69 45.62 4,848,169 -0.14(-0.31%)
Apr 07, 2009 45.31 46.84 45.21 45.76 4,849,249 -1.77(-3.72%)
Apr 06, 2009 46.89 47.79 46.44 47.53 5,879,927 -1.81(-3.67%)
Apr 03, 2009 48.37 49.90 48.21 49.34 5,199,871 +0.10(+0.20%)
Apr 02, 2009 48.73 50.33 48.30 49.24 7,251,752 +3.78(+8.32%)
Apr 01, 2009 43.49 45.72 43.36 45.46 4,691,936 +0.86(+1.93%)
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%)
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.