Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.84 18.27 17.73 18.12 7,716,766 +0.41(+2.29%)
Dec 30, 2008 17.34 17.74 17.17 17.71 6,969,568 +0.70(+4.10%)
Dec 29, 2008 17.30 17.40 16.79 17.02 7,185,227 -0.05(-0.27%)
Dec 26, 2008 16.79 17.18 16.58 17.06 2,143,167 +0.29(+1.74%)
Dec 24, 2008 16.37 16.87 16.31 16.77 1,897,660 +0.21(+1.28%)
Dec 23, 2008 16.84 17.18 16.50 16.56 8,129,467 -0.16(-0.96%)
Dec 22, 2008 17.43 17.64 16.44 16.72 10,208,031 -0.76(-4.33%)
Dec 19, 2008 17.11 17.88 17.10 17.48 10,207,434 +0.14(+0.80%)
Dec 18, 2008 18.34 18.45 17.17 17.34 12,379,379 -1.53(-8.12%)
Dec 17, 2008 18.16 19.16 18.13 18.87 17,044,742 +0.15(+0.81%)
Dec 16, 2008 17.46 18.72 17.43 18.72 11,642,450 +1.14(+6.49%)
Dec 15, 2008 17.94 18.22 17.34 17.58 12,655,404 +0.62(+3.69%)
Dec 12, 2008 16.51 17.23 16.30 16.95 15,087,833 +0.07(+0.43%)
Dec 11, 2008 17.08 17.71 16.74 16.88 14,243,038 -0.76(-4.31%)
Dec 10, 2008 17.44 18.16 17.31 17.64 19,712,034 +1.50(+9.32%)
Dec 09, 2008 16.03 16.76 15.77 16.14 15,587,983 -0.06(-0.36%)
Dec 08, 2008 15.75 16.65 15.71 16.20 13,224,855 +1.32(+8.86%)
Dec 05, 2008 14.01 14.98 13.65 14.88 15,758,690 +0.18(+1.21%)
Dec 04, 2008 14.75 15.52 14.44 14.70 18,100,618 -0.92(-5.87%)
Dec 03, 2008 15.25 15.77 14.58 15.62 16,719,515 +0.23(+1.48%)
Dec 02, 2008 14.99 15.57 14.87 15.39 17,297,636 +0.28(+1.87%)
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.