Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.59 +0.06 (+0.11%)
Streaming Delayed Price Updated: 12:36 PM 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%)
Aug 03, 2009 27.50 28.14 27.37 28.01 13,426,559 +1.42(+5.33%)
Jul 31, 2009 26.19 26.82 26.08 26.59 8,009,372 +0.21(+0.80%)
Jul 30, 2009 26.35 26.65 26.14 26.38 11,270,932 +1.11(+4.40%)
Jul 29, 2009 25.55 25.56 24.95 25.27 16,105,220 -0.76(-2.92%)
Jul 28, 2009 25.89 26.15 25.58 26.03 14,014,054 +0.02(+0.08%)
Jul 27, 2009 26.12 26.21 25.69 26.01 7,178,289 +0.03(+0.13%)
Jul 24, 2009 25.77 26.13 25.51 25.97 7,727,247 +0.05(+0.21%)
Jul 23, 2009 25.30 26.18 25.30 25.92 12,917,259 +0.82(+3.28%)
Jul 22, 2009 24.63 25.30 24.57 25.09 12,050,980 -0.06(-0.23%)
Jul 21, 2009 25.53 25.56 24.76 25.15 15,810,384 +0.07(+0.27%)
Jul 20, 2009 24.86 25.11 24.56 25.09 7,503,027 +0.97(+4.01%)
Jul 17, 2009 23.78 24.30 23.67 24.12 6,207,420 +0.19(+0.79%)
Jul 16, 2009 23.75 24.10 23.54 23.93 7,957,827 +0.22(+0.94%)
Jul 15, 2009 23.43 23.77 23.34 23.70 9,187,559 +1.20(+5.31%)
Jul 14, 2009 22.45 22.69 22.31 22.51 10,388,085 +0.71(+3.23%)
Jul 13, 2009 21.42 21.87 21.39 21.80 8,340,022 +0.55(+2.58%)
Jul 10, 2009 21.17 21.53 21.00 21.25 5,805,077 -0.09(-0.44%)
Jul 09, 2009 21.70 21.76 21.33 21.35 8,355,165 +0.16(+0.76%)
Jul 08, 2009 21.35 21.73 20.72 21.19 13,738,678 +0.27(+1.27%)
Jul 07, 2009 21.79 21.83 20.92 20.92 15,181,808 -0.19(-0.92%)
Jul 06, 2009 21.36 21.59 21.08 21.12 16,354,028 -1.51(-6.68%)
Jul 02, 2009 22.81 22.84 22.32 22.63 10,841,573 -0.81(-3.46%)
Jul 01, 2009 23.84 24.05 23.43 23.44 10,374,753 +0.33(+1.41%)
Jun 30, 2009 23.65 23.70 22.94 23.11 8,595,870 -0.28(-1.21%)
Jun 29, 2009 23.35 23.51 23.04 23.40 7,572,999 +0.33(+1.43%)
Jun 26, 2009 22.97 23.24 22.79 23.07 8,778,507 -0.52(-2.19%)
Jun 25, 2009 22.71 23.62 22.58 23.58 12,630,316 +0.71(+3.08%)
Jun 24, 2009 23.09 23.50 22.65 22.88 10,637,736 +0.08(+0.35%)
Jun 23, 2009 22.70 22.92 22.04 22.80 12,124,997 +0.35(+1.56%)
Jun 22, 2009 23.03 23.34 22.42 22.45 13,204,520 -1.25(-5.26%)
Jun 19, 2009 23.92 24.03 23.55 23.69 8,624,051 +0.27(+1.17%)
Jun 18, 2009 23.02 23.65 22.86 23.42 13,176,032 +0.08(+0.34%)
Jun 17, 2009 23.20 23.67 22.62 23.34 25,567,220 -0.24(-1.02%)
Jun 16, 2009 24.48 24.60 23.35 23.58 22,610,910 -0.70(-2.87%)
Jun 15, 2009 24.82 24.82 24.00 24.27 11,254,790 -1.15(-4.53%)
Jun 12, 2009 25.00 25.44 24.92 25.43 16,728,764 -0.70(-2.67%)
Jun 11, 2009 25.41 26.57 25.22 26.12 16,769,608 +0.54(+2.11%)
Jun 10, 2009 26.26 26.26 24.95 25.58 17,646,662 +0.31(+1.22%)
Jun 09, 2009 24.88 25.52 24.58 25.28 14,522,949 +0.47(+1.91%)
Jun 08, 2009 24.54 25.02 24.13 24.80 12,930,752 -0.66(-2.59%)
Jun 05, 2009 25.76 25.94 25.30 25.46 16,091,315 +1.37(+5.70%)
Jun 04, 2009 23.52 24.20 23.07 24.09 18,700,912 -0.19(-0.78%)
Jun 03, 2009 24.77 24.84 23.89 24.28 15,470,113 -1.09(-4.31%)
Jun 02, 2009 25.21 25.70 24.94 25.37 15,629,118 +0.34(+1.37%)
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.