Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 30.19 30.23 29.67 29.78 0 -0.63(-2.07%)
Aug 28, 2008 30.55 30.74 29.71 30.41 4,458,027 +0.45(+1.49%)
Aug 27, 2008 29.68 30.05 29.52 29.96 4,140,504 +0.53(+1.79%)
Aug 26, 2008 29.08 29.46 28.92 29.43 4,944,474 +0.56(+1.93%)
Aug 25, 2008 29.25 29.71 28.73 28.87 5,050,222 -0.49(-1.68%)
Aug 22, 2008 29.56 30.06 28.98 29.37 8,143,537 -0.57(-1.90%)
Aug 21, 2008 29.79 30.06 29.65 29.94 9,436,488 +0.60(+2.04%)
Aug 20, 2008 28.77 29.34 28.74 29.34 9,629,479 +1.28(+4.56%)
Aug 19, 2008 27.03 28.11 26.72 28.06 13,159,814 +0.41(+1.47%)
Aug 18, 2008 28.04 28.35 27.34 27.65 8,371,382 +0.11(+0.40%)
Aug 15, 2008 27.45 27.57 27.07 27.54 0 -0.50(-1.78%)
Aug 14, 2008 28.47 28.86 27.83 28.04 10,899,511 -0.08(-0.30%)
Aug 13, 2008 27.06 28.27 27.03 28.13 14,875,102 +0.93(+3.42%)
Aug 12, 2008 26.91 27.23 26.63 27.20 10,900,891 +0.19(+0.69%)
Aug 11, 2008 27.29 27.54 26.67 27.01 7,647,282 -0.76(-2.75%)
Aug 08, 2008 27.64 27.83 27.26 27.78 8,063,682 -0.54(-1.89%)
Aug 07, 2008 29.28 29.33 28.31 28.31 8,448,247 -0.87(-2.98%)
Aug 06, 2008 29.03 29.31 28.60 29.18 9,945,165 +1.22(+4.36%)
Aug 05, 2008 28.35 28.59 27.38 27.96 13,414,807 -0.60(-2.08%)
Aug 04, 2008 29.39 29.42 28.19 28.56 17,550,476 -1.11(-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.