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 (%)
Aug 29, 2008 36.71 36.76 36.09 36.21 0 -0.77(-2.07%)
Aug 28, 2008 37.16 37.39 36.13 36.98 3,665,590 +0.54(+1.49%)
Aug 27, 2008 36.09 36.55 35.90 36.44 3,404,509 +0.64(+1.79%)
Aug 26, 2008 35.37 35.82 35.18 35.79 4,065,569 +0.68(+1.93%)
Aug 25, 2008 35.58 36.13 34.94 35.12 4,152,520 -0.60(-1.68%)
Aug 22, 2008 35.95 36.56 35.24 35.72 6,695,983 -0.69(-1.90%)
Aug 21, 2008 36.23 36.56 36.06 36.41 7,759,105 +0.73(+2.04%)
Aug 20, 2008 34.99 35.68 34.95 35.68 7,917,791 +1.56(+4.56%)
Aug 19, 2008 32.88 34.19 32.50 34.12 10,820,591 +0.49(+1.47%)
Aug 18, 2008 34.10 34.47 33.25 33.63 6,883,327 +0.13(+0.40%)
Aug 15, 2008 33.39 33.53 32.92 33.50 0 -0.61(-1.78%)
Aug 14, 2008 34.63 35.10 33.85 34.10 8,962,068 -0.10(-0.30%)
Aug 13, 2008 32.91 34.38 32.88 34.21 12,230,979 +1.13(+3.42%)
Aug 12, 2008 32.73 33.11 32.39 33.08 8,963,204 +0.23(+0.69%)
Aug 11, 2008 33.19 33.50 32.43 32.85 6,287,940 -0.93(-2.75%)
Aug 08, 2008 33.62 33.85 33.15 33.78 6,630,322 -0.65(-1.89%)
Aug 07, 2008 35.61 35.67 34.43 34.43 6,946,529 -1.06(-2.98%)
Aug 06, 2008 35.31 35.65 34.79 35.49 8,177,362 +1.48(+4.37%)
Aug 05, 2008 34.47 34.78 33.30 34.01 11,030,258 -0.72(-2.09%)
Aug 04, 2008 35.75 35.78 34.29 34.73 14,430,792 -1.35(-3.74%)
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.