Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.47 -0.06 (-0.11%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 32.24 32.37 31.40 31.53 10,320,729 -0.50(-1.57%)
Jul 30, 2008 31.62 32.13 31.41 32.03 11,446,898 +0.87(+2.79%)
Jul 29, 2008 31.16 31.88 30.92 31.16 8,723,425 +0.73(+2.40%)
Jul 28, 2008 30.85 31.16 30.43 30.43 6,193,537 +0.49(+1.64%)
Jul 25, 2008 29.56 30.04 29.27 29.94 9,747,200 +0.61(+2.09%)
Jul 24, 2008 30.37 30.47 29.23 29.33 13,807,570 -1.48(-4.80%)
Jul 23, 2008 31.07 31.23 30.61 30.81 9,110,116 -0.33(-1.04%)
Jul 22, 2008 31.37 31.49 30.63 31.13 10,510,484 -0.46(-1.47%)
Jul 21, 2008 31.32 31.71 30.93 31.60 9,870,635 +1.25(+4.12%)
Jul 18, 2008 29.92 30.64 29.92 30.35 7,997,811 +0.13(+0.43%)
Jul 17, 2008 31.11 31.61 29.79 30.22 13,945,747 -1.03(-3.28%)
Jul 16, 2008 30.83 31.24 30.25 31.24 16,969,336 -0.29(-0.91%)
Jul 15, 2008 32.17 32.33 31.38 31.53 9,987,299 -1.05(-3.23%)
Jul 14, 2008 33.30 33.36 32.40 32.58 10,590,145 +0.16(+0.48%)
Jul 11, 2008 32.40 32.97 31.78 32.43 6,934,125 +0.07(+0.21%)
Jul 10, 2008 32.05 32.62 31.69 32.36 9,622,918 +0.80(+2.53%)
Jul 09, 2008 32.13 32.56 31.45 31.56 10,774,852 -0.24(-0.76%)
Jul 08, 2008 32.52 32.52 30.79 31.80 16,540,378 -0.46(-1.44%)
Jul 07, 2008 32.52 33.14 31.79 32.26 11,029,180 -0.38(-1.15%)
Jul 04, 2008 32.94 33.15 32.18 32.64 9,051,193 +0.00(+0.00%)
Jul 03, 2008 32.94 33.15 32.18 32.64 9,051,193 -0.19(-0.59%)
Jul 02, 2008 34.87 35.08 32.78 32.83 16,372,936 -2.16(-6.17%)
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.