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 (%)
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%)
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.