Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.39 +0.37 (+0.59%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 31.80 32.13 31.80 32.00 5,671,449 -0.90(-2.75%)
Aug 28, 2009 33.14 33.14 32.69 32.90 5,346,025 +0.21(+0.63%)
Aug 27, 2009 32.18 32.80 31.68 32.70 7,291,129 +0.52(+1.61%)
Aug 26, 2009 32.13 32.28 31.77 32.18 5,755,224 -0.10(-0.32%)
Aug 25, 2009 32.95 33.20 32.21 32.28 6,977,728 -0.54(-1.66%)
Aug 24, 2009 33.24 33.48 32.69 32.82 5,710,774 +0.44(+1.35%)
Aug 21, 2009 32.11 32.75 32.05 32.39 8,754,421 +0.46(+1.43%)
Aug 20, 2009 31.77 32.13 31.74 31.93 5,307,293 +0.28(+0.88%)
Aug 19, 2009 30.75 31.93 30.74 31.65 7,337,781 -0.10(-0.32%)
Aug 18, 2009 31.36 31.91 31.11 31.76 6,575,662 +1.11(+3.62%)
Aug 17, 2009 30.88 31.12 30.58 30.65 8,015,245 -1.68(-5.21%)
Aug 14, 2009 33.13 33.23 32.01 32.33 7,757,226 -1.08(-3.24%)
Aug 13, 2009 33.14 33.49 32.62 33.42 7,192,293 +0.96(+2.94%)
Aug 12, 2009 31.54 32.70 31.54 32.46 11,561,116 +0.66(+2.08%)
Aug 11, 2009 31.72 31.92 31.34 31.80 6,825,755 -0.32(-0.99%)
Aug 10, 2009 32.08 32.25 31.77 32.12 6,165,386 -0.98(-2.95%)
Aug 07, 2009 33.15 33.59 32.66 33.09 7,254,948 +0.18(+0.56%)
Aug 06, 2009 33.28 33.49 32.52 32.91 13,620,210 -0.60(-1.78%)
Aug 05, 2009 33.49 33.69 32.83 33.50 10,439,674 -0.34(-1.02%)
Aug 04, 2009 33.40 33.97 33.31 33.85 8,887,500 -0.21(-0.63%)
Aug 03, 2009 33.45 34.22 33.29 34.06 11,039,921 +1.72(+5.33%)
Jul 31, 2009 31.85 32.62 31.72 32.34 6,585,666 +0.26(+0.80%)
Jul 30, 2009 32.04 32.41 31.79 32.08 9,267,467 +1.35(+4.40%)
Jul 29, 2009 31.07 31.08 30.35 30.73 13,242,437 -0.92(-2.92%)
Jul 28, 2009 31.49 31.80 31.11 31.65 11,522,986 +0.03(+0.08%)
Jul 27, 2009 31.77 31.87 31.25 31.63 5,902,313 +0.04(+0.13%)
Jul 24, 2009 31.35 31.78 31.03 31.59 6,353,690 +0.07(+0.21%)
Jul 23, 2009 30.78 31.84 30.77 31.52 10,621,152 +1.00(+3.28%)
Jul 22, 2009 29.95 30.77 29.89 30.52 9,908,859 -0.07(-0.24%)
Jul 21, 2009 31.05 31.09 30.12 30.59 13,000,010 +0.08(+0.27%)
Jul 20, 2009 30.23 30.53 29.87 30.51 6,169,327 +1.18(+4.01%)
Jul 17, 2009 28.92 29.55 28.78 29.33 5,104,020 +0.23(+0.79%)
Jul 16, 2009 28.89 29.31 28.63 29.10 6,543,283 +0.27(+0.94%)
Jul 15, 2009 28.49 28.91 28.39 28.83 7,554,424 +1.45(+5.31%)
Jul 14, 2009 27.30 27.59 27.13 27.38 8,541,551 +0.86(+3.23%)
Jul 13, 2009 26.06 26.59 26.02 26.52 6,857,541 +0.67(+2.58%)
Jul 10, 2009 25.74 26.19 25.54 25.85 4,773,195 -0.11(-0.44%)
Jul 09, 2009 26.39 26.47 25.94 25.96 6,869,992 +0.20(+0.76%)
Jul 08, 2009 25.96 26.43 25.20 25.77 11,296,560 +0.32(+1.27%)
Jul 07, 2009 26.50 26.55 25.44 25.44 12,483,166 -0.24(-0.92%)
Jul 06, 2009 25.97 26.26 25.63 25.68 13,447,018 -1.84(-6.68%)
Jul 02, 2009 27.75 27.78 27.14 27.52 8,914,429 -0.99(-3.46%)
Jul 01, 2009 28.99 29.26 28.49 28.51 8,530,589 +0.40(+1.41%)
Jun 30, 2009 28.76 28.83 27.90 28.11 7,067,911 -0.34(-1.21%)
Jun 29, 2009 28.39 28.59 28.02 28.45 6,226,861 +0.40(+1.43%)
Jun 26, 2009 27.94 28.27 27.72 28.05 7,218,083 -0.63(-2.18%)
Jun 25, 2009 27.62 28.73 27.46 28.68 10,385,214 +0.86(+3.08%)
Jun 24, 2009 28.08 28.58 27.55 27.82 8,746,825 +0.10(+0.35%)
Jun 23, 2009 27.61 27.87 26.80 27.72 9,969,718 +0.43(+1.56%)
Jun 22, 2009 28.01 28.39 27.26 27.30 10,857,351 -1.52(-5.26%)
Jun 19, 2009 29.09 29.22 28.64 28.81 7,091,082 +0.33(+1.17%)
Jun 18, 2009 28.00 28.76 27.80 28.48 10,833,926 +0.10(+0.34%)
Jun 17, 2009 28.22 28.79 27.51 28.38 21,022,518 -0.29(-1.02%)
Jun 16, 2009 29.77 29.91 28.40 28.67 18,591,708 -0.85(-2.87%)
Jun 15, 2009 30.19 30.19 29.19 29.52 9,254,195 -1.40(-4.53%)
Jun 12, 2009 30.40 30.93 30.30 30.92 13,755,143 -0.85(-2.67%)
Jun 11, 2009 30.91 32.32 30.68 31.77 13,788,727 +0.66(+2.11%)
Jun 10, 2009 31.94 31.94 30.34 31.11 14,509,881 +0.37(+1.22%)
Jun 09, 2009 30.26 31.04 29.89 30.74 11,941,422 +0.58(+1.91%)
Jun 08, 2009 29.85 30.43 29.34 30.16 10,632,246 -0.80(-2.59%)
Jun 05, 2009 31.33 31.55 30.77 30.97 13,231,004 +1.67(+5.70%)
Jun 04, 2009 28.61 29.43 28.05 29.30 15,376,731 -0.23(-0.78%)
Jun 03, 2009 30.12 30.21 29.06 29.53 12,720,223 -1.33(-4.31%)
Jun 02, 2009 30.66 31.25 30.33 30.86 12,850,965 +0.42(+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.