Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.10 28.11 27.32 27.88 11,471,870 +0.05(+0.17%)
Sep 29, 2009 27.92 28.10 27.67 27.83 6,946,611 -0.02(-0.08%)
Sep 28, 2009 27.27 27.91 27.13 27.85 6,802,355 +0.75(+2.76%)
Sep 25, 2009 27.13 27.45 26.82 27.10 8,485,833 +0.04(+0.14%)
Sep 24, 2009 27.71 27.72 26.82 27.07 9,748,429 -0.65(-2.35%)
Sep 23, 2009 28.38 28.41 27.68 27.72 9,981,898 -0.57(-2.00%)
Sep 22, 2009 28.29 28.46 28.04 28.28 6,014,322 +0.59(+2.12%)
Sep 21, 2009 27.56 27.76 26.96 27.70 9,094,145 -0.58(-2.06%)
Sep 18, 2009 28.56 28.64 28.21 28.28 6,629,240 -0.46(-1.60%)
Sep 17, 2009 28.82 29.23 28.63 28.74 8,977,556 +0.07(+0.25%)
Sep 16, 2009 28.70 29.33 28.56 28.67 11,517,438 +0.43(+1.54%)
Sep 15, 2009 27.80 28.34 27.67 28.23 6,672,480 +0.32(+1.15%)
Sep 14, 2009 27.63 27.98 27.52 27.91 7,102,618 -0.20(-0.72%)
Sep 11, 2009 28.57 28.65 28.01 28.11 10,493,736 +0.20(+0.71%)
Sep 10, 2009 27.32 27.97 27.15 27.91 8,265,565 +0.49(+1.79%)
Sep 09, 2009 27.60 27.62 27.07 27.43 12,601,415 -0.11(-0.41%)
Sep 08, 2009 27.70 27.76 27.34 27.54 10,094,156 +1.14(+4.30%)
Sep 04, 2009 26.15 26.45 25.93 26.40 9,159,549 +0.22(+0.84%)
Sep 03, 2009 26.28 26.38 25.79 26.18 9,985,758 +0.48(+1.86%)
Sep 02, 2009 25.53 25.88 25.37 25.71 8,969,597 -0.24(-0.91%)
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.