Bhp Billiton Ltd ADR (NY: BHP )

55.96 USD +1.53 (+2.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 62.01 63.51 61.75 62.96 3,382,464 +0.50(+0.80%)
Jul 30, 2009 62.39 63.10 61.90 62.46 4,759,864 +2.63(+4.40%)
Jul 29, 2009 60.49 60.52 59.09 59.83 6,801,448 -1.80(-2.92%)
Jul 28, 2009 61.31 61.91 60.57 61.63 5,918,321 +0.05(+0.08%)
Jul 27, 2009 61.85 62.06 60.84 61.58 3,031,487 +0.08(+0.13%)
Jul 24, 2009 61.03 61.87 60.41 61.50 3,263,319 +0.13(+0.21%)
Jul 23, 2009 59.92 62.00 59.90 61.37 5,455,130 +1.95(+3.28%)
Jul 22, 2009 58.32 59.90 58.19 59.42 5,089,289 -0.14(-0.24%)
Jul 21, 2009 60.46 60.53 58.64 59.56 6,676,935 +0.16(+0.27%)
Jul 20, 2009 58.86 59.45 58.16 59.40 3,168,628 +2.29(+4.01%)
Jul 17, 2009 56.30 57.54 56.04 57.11 2,621,476 +0.45(+0.79%)
Jul 16, 2009 56.24 57.06 55.75 56.66 3,360,696 +0.53(+0.94%)
Jul 15, 2009 55.47 56.29 55.27 56.13 3,880,028 +2.83(+5.31%)
Jul 14, 2009 53.16 53.72 52.82 53.30 4,387,026 +1.67(+3.23%)
Jul 13, 2009 50.73 51.78 50.66 51.63 3,522,102 +1.30(+2.58%)
Jul 10, 2009 50.12 50.99 49.73 50.33 2,451,561 -0.22(-0.44%)
Jul 09, 2009 51.39 51.53 50.50 50.55 3,528,497 +0.38(+0.76%)
Jul 08, 2009 50.55 51.46 49.07 50.17 5,802,026 +0.63(+1.27%)
Jul 07, 2009 51.60 51.70 49.53 49.54 6,411,479 -0.46(-0.92%)
Jul 06, 2009 50.57 51.12 49.91 50.00 6,906,523 -3.58(-6.68%)
Jul 02, 2009 54.02 54.08 52.84 53.58 4,578,540 -1.92(-3.46%)
Jul 01, 2009 56.45 56.96 55.47 55.50 4,381,396 +0.77(+1.41%)
Jun 30, 2009 56.00 56.13 54.32 54.73 3,630,150 -0.67(-1.21%)
Jun 29, 2009 55.28 55.67 54.56 55.40 3,198,178 +0.78(+1.43%)
Jun 26, 2009 54.39 55.04 53.97 54.62 3,707,280 -1.22(-2.18%)
Jun 25, 2009 53.77 55.94 53.47 55.84 5,333,950 +1.67(+3.08%)
Jun 24, 2009 54.67 55.64 53.64 54.17 4,492,457 +0.19(+0.35%)
Jun 23, 2009 53.75 54.27 52.18 53.98 5,120,547 +0.83(+1.56%)
Jun 22, 2009 54.54 55.27 53.08 53.15 5,576,444 -2.95(-5.26%)
Jun 19, 2009 56.63 56.89 55.77 56.10 3,642,051 +0.65(+1.17%)
Jun 18, 2009 54.51 56.00 54.13 55.45 5,564,413 +0.19(+0.34%)
Jun 17, 2009 54.94 56.05 53.56 55.26 10,797,376 -0.57(-1.02%)
Jun 16, 2009 57.97 58.24 55.30 55.83 9,548,887 -1.65(-2.87%)
Jun 15, 2009 58.78 58.78 56.83 57.48 4,753,047 -2.73(-4.53%)
Jun 12, 2009 59.19 60.23 59.00 60.21 7,064,779 -1.65(-2.67%)
Jun 11, 2009 60.18 62.92 59.73 61.86 7,082,028 +1.28(+2.11%)
Jun 10, 2009 62.18 62.18 59.07 60.58 7,452,420 +0.73(+1.22%)
Jun 09, 2009 58.91 60.44 58.20 59.85 6,133,234 +1.12(+1.91%)
Jun 08, 2009 58.11 59.24 57.13 58.73 5,460,828 -1.56(-2.59%)
Jun 05, 2009 61.00 61.42 59.90 60.29 6,795,576 +3.25(+5.70%)
Jun 04, 2009 55.70 57.31 54.62 57.04 7,897,643 -0.45(-0.78%)
Jun 03, 2009 58.65 58.81 56.58 57.49 6,533,234 -2.59(-4.31%)
Jun 02, 2009 59.69 60.85 59.06 60.08 6,600,384 +0.81(+1.37%)
Jun 01, 2009 58.89 60.32 58.88 59.27 6,661,636 +3.03(+5.39%)
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%)
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.