Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.40 -0.13 (-0.23%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 26.15 26.42 26.15 26.31 6,897,517 -0.74(-2.75%)
Aug 28, 2009 27.25 27.25 26.88 27.05 6,501,742 +0.17(+0.63%)
Aug 27, 2009 26.46 26.97 26.05 26.88 8,867,344 +0.43(+1.61%)
Aug 26, 2009 26.42 26.54 26.12 26.46 6,999,403 -0.08(-0.32%)
Aug 25, 2009 27.10 27.30 26.48 26.54 8,486,191 -0.45(-1.66%)
Aug 24, 2009 27.33 27.53 26.88 26.99 6,945,344 +0.36(+1.35%)
Aug 21, 2009 26.40 26.93 26.35 26.63 10,646,973 +0.38(+1.43%)
Aug 20, 2009 26.12 26.42 26.09 26.26 6,454,637 +0.23(+0.88%)
Aug 19, 2009 25.28 26.26 25.28 26.03 8,924,081 -0.08(-0.32%)
Aug 18, 2009 25.78 26.23 25.58 26.11 7,997,205 +0.91(+3.62%)
Aug 17, 2009 25.39 25.59 25.14 25.20 9,748,001 -1.39(-5.21%)
Aug 14, 2009 27.24 27.32 26.32 26.58 9,434,203 -0.89(-3.24%)
Aug 13, 2009 27.25 27.53 26.82 27.48 8,747,142 +0.79(+2.94%)
Aug 12, 2009 25.93 26.89 25.93 26.69 14,060,427 +0.54(+2.08%)
Aug 11, 2009 26.08 26.25 25.77 26.15 8,301,363 -0.26(-0.99%)
Aug 10, 2009 26.38 26.52 26.12 26.41 7,498,234 -0.80(-2.95%)
Aug 07, 2009 27.26 27.62 26.85 27.21 8,823,341 +0.15(+0.56%)
Aug 06, 2009 27.36 27.54 26.74 27.06 16,564,661 -0.49(-1.78%)
Aug 05, 2009 27.54 27.70 26.99 27.55 12,696,549 -0.28(-1.02%)
Aug 04, 2009 27.46 27.93 27.39 27.83 10,808,822 -0.18(-0.63%)
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.