Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.45 -0.29 (-0.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 31.80 32.13 31.80 32.00 5,671,449 -0.90(-2.75%)
Aug 28, 2009 33.14 33.14 32.69 32.90 5,346,025 +0.21(+0.63%)
Aug 27, 2009 32.18 32.80 31.68 32.70 7,291,129 +0.52(+1.61%)
Aug 26, 2009 32.13 32.28 31.77 32.18 5,755,224 -0.10(-0.32%)
Aug 25, 2009 32.95 33.20 32.21 32.28 6,977,728 -0.54(-1.66%)
Aug 24, 2009 33.24 33.48 32.69 32.82 5,710,774 +0.44(+1.35%)
Aug 21, 2009 32.11 32.75 32.05 32.39 8,754,421 +0.46(+1.43%)
Aug 20, 2009 31.77 32.13 31.74 31.93 5,307,293 +0.28(+0.88%)
Aug 19, 2009 30.75 31.93 30.74 31.65 7,337,781 -0.10(-0.32%)
Aug 18, 2009 31.36 31.91 31.11 31.76 6,575,662 +1.11(+3.62%)
Aug 17, 2009 30.88 31.12 30.58 30.65 8,015,245 -1.68(-5.21%)
Aug 14, 2009 33.13 33.23 32.01 32.33 7,757,226 -1.08(-3.24%)
Aug 13, 2009 33.14 33.49 32.62 33.42 7,192,293 +0.96(+2.94%)
Aug 12, 2009 31.54 32.70 31.54 32.46 11,561,116 +0.66(+2.08%)
Aug 11, 2009 31.72 31.92 31.34 31.80 6,825,755 -0.32(-0.99%)
Aug 10, 2009 32.08 32.25 31.77 32.12 6,165,386 -0.98(-2.95%)
Aug 07, 2009 33.15 33.59 32.66 33.09 7,254,948 +0.18(+0.56%)
Aug 06, 2009 33.28 33.49 32.52 32.91 13,620,210 -0.60(-1.78%)
Aug 05, 2009 33.49 33.69 32.83 33.50 10,439,674 -0.34(-1.02%)
Aug 04, 2009 33.40 33.97 33.31 33.85 8,887,500 -0.21(-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.