Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 +0.51 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 61.92 62.56 61.92 62.30 2,912,913 -1.76(-2.75%)
Aug 28, 2009 64.53 64.53 63.65 64.06 2,745,772 +0.40(+0.63%)
Aug 27, 2009 62.65 63.87 61.68 63.66 3,744,797 +1.01(+1.61%)
Aug 26, 2009 62.55 62.85 61.85 62.65 2,955,941 -0.20(-0.32%)
Aug 25, 2009 64.16 64.65 62.71 62.85 3,583,831 -1.06(-1.66%)
Aug 24, 2009 64.72 65.19 63.64 63.91 2,933,111 +0.85(+1.35%)
Aug 21, 2009 62.52 63.76 62.40 63.06 4,496,358 +0.89(+1.43%)
Aug 20, 2009 61.86 62.56 61.79 62.17 2,725,879 +0.54(+0.88%)
Aug 19, 2009 59.87 62.17 59.85 61.63 3,768,758 -0.20(-0.32%)
Aug 18, 2009 61.05 62.12 60.58 61.83 3,377,326 +2.16(+3.62%)
Aug 17, 2009 60.13 60.59 59.53 59.67 4,116,710 -3.28(-5.21%)
Aug 14, 2009 64.51 64.69 62.33 62.95 3,984,189 -2.11(-3.24%)
Aug 13, 2009 64.53 65.20 63.51 65.06 3,694,034 +1.86(+2.94%)
Aug 12, 2009 61.41 63.67 61.40 63.20 5,937,905 +1.29(+2.08%)
Aug 11, 2009 61.75 62.15 61.02 61.91 3,505,776 -0.62(-0.99%)
Aug 10, 2009 62.46 62.80 61.85 62.53 3,166,604 -1.90(-2.95%)
Aug 07, 2009 64.55 65.40 63.58 64.43 3,726,214 +0.36(+0.56%)
Aug 06, 2009 64.79 65.21 63.31 64.07 6,995,476 -1.16(-1.78%)
Aug 05, 2009 65.21 65.60 63.92 65.23 5,361,921 -0.67(-1.02%)
Aug 04, 2009 65.03 66.14 64.85 65.90 4,564,709 -0.42(-0.63%)
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.