Indicators

Bhp Billiton Ltd ADR (NY: BHP )

55.19 +2.14 (+4.03%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.00	39.50	38.68	39.35	7,291,554	+0.32(+0.82%)
Nov 27, 2009	38.43	39.40	38.30	39.03	5,078,034	-1.47(-3.64%)
Nov 25, 2009	39.94	40.50	39.77	40.50	6,090,708	+1.66(+4.26%)
Nov 24, 2009	39.27	39.32	38.57	38.85	8,519,780	-0.37(-0.95%)
Nov 23, 2009	39.35	39.60	38.93	39.22	7,305,980	+0.88(+2.30%)
Nov 20, 2009	38.00	38.44	37.78	38.33	5,141,990	-0.42(-1.08%)
Nov 19, 2009	39.05	39.08	38.24	38.75	7,461,673	-0.86(-2.16%)
Nov 18, 2009	39.78	39.97	39.26	39.61	6,354,136	-0.17(-0.42%)
Nov 17, 2009	39.39	39.82	38.94	39.78	8,044,361	+0.01(+0.01%)
Nov 16, 2009	38.93	39.96	38.88	39.77	5,950,876	+1.47(+3.85%)
Nov 13, 2009	37.75	38.45	37.54	38.30	6,838,658	+0.90(+2.40%)
Nov 12, 2009	38.02	38.27	37.29	37.40	9,538,937	-0.54(-1.43%)
Nov 11, 2009	38.19	38.61	37.69	37.94	7,714,795	+0.50(+1.33%)
Nov 10, 2009	37.19	37.60	36.93	37.44	6,632,857	+0.08(+0.22%)
Nov 09, 2009	36.83	37.48	36.73	37.36	8,815,466	+1.85(+5.21%)
Nov 06, 2009	35.15	35.82	35.07	35.51	7,581,638	+0.07(+0.19%)
Nov 05, 2009	35.02	35.65	34.95	35.44	7,195,879	+0.34(+0.98%)
Nov 04, 2009	35.34	35.66	34.98	35.10	10,886,577	+0.30(+0.87%)
Nov 03, 2009	33.81	34.94	33.75	34.80	12,459,278	+0.06(+0.17%)

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.