Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.53 20.75 20.29 20.55 6,735,233 +0.53(+2.64%)
Nov 26, 2008 19.40 20.26 19.30 20.03 19,806,670 +0.37(+1.88%)
Nov 25, 2008 20.25 20.50 18.77 19.66 37,626,516 +2.49(+14.51%)
Nov 24, 2008 15.92 17.87 15.73 17.16 17,821,094 +2.20(+14.73%)
Nov 21, 2008 14.38 14.96 13.76 14.96 14,559,181 +2.32(+18.32%)
Nov 20, 2008 14.02 14.06 12.60 12.65 16,236,232 -1.90(-13.06%)
Nov 19, 2008 15.69 16.02 14.48 14.55 12,714,083 -1.67(-10.32%)
Nov 18, 2008 15.97 16.46 15.56 16.22 8,839,641 -0.04(-0.22%)
Nov 17, 2008 16.55 16.91 15.91 16.26 9,047,666 -0.51(-3.03%)
Nov 14, 2008 17.15 17.71 16.49 16.76 13,994,153 -1.67(-9.08%)
Nov 13, 2008 16.70 18.44 15.82 18.44 16,242,816 +1.53(+9.02%)
Nov 12, 2008 17.81 17.97 16.78 16.91 14,169,870 -2.11(-11.10%)
Nov 11, 2008 19.37 19.77 18.52 19.02 9,581,992 -1.36(-6.68%)
Nov 10, 2008 21.38 21.43 20.14 20.39 9,865,750 +0.84(+4.28%)
Nov 07, 2008 18.70 19.87 18.62 19.55 8,911,585 +1.26(+6.91%)
Nov 06, 2008 19.85 20.02 18.03 18.28 13,922,258 -2.44(-11.79%)
Nov 05, 2008 21.70 22.68 20.68 20.73 11,324,606 -1.24(-5.63%)
Nov 04, 2008 21.42 22.20 21.06 21.97 8,425,048 +1.79(+8.88%)
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.