Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.74 -1.02 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 62.01 63.51 61.75 62.96 3,382,464 +0.50(+0.80%)
Jul 30, 2009 62.39 63.10 61.90 62.46 4,759,864 +2.63(+4.40%)
Jul 29, 2009 60.49 60.52 59.09 59.83 6,801,448 -1.80(-2.92%)
Jul 28, 2009 61.31 61.91 60.57 61.63 5,918,321 +0.05(+0.08%)
Jul 27, 2009 61.85 62.06 60.84 61.58 3,031,487 +0.08(+0.13%)
Jul 24, 2009 61.03 61.87 60.41 61.50 3,263,319 +0.13(+0.21%)
Jul 23, 2009 59.92 62.00 59.90 61.37 5,455,130 +1.95(+3.28%)
Jul 22, 2009 58.32 59.90 58.19 59.42 5,089,289 -0.14(-0.24%)
Jul 21, 2009 60.46 60.53 58.64 59.56 6,676,935 +0.16(+0.27%)
Jul 20, 2009 58.86 59.45 58.16 59.40 3,168,628 +2.29(+4.01%)
Jul 17, 2009 56.30 57.54 56.04 57.11 2,621,476 +0.45(+0.79%)
Jul 16, 2009 56.24 57.06 55.75 56.66 3,360,696 +0.53(+0.94%)
Jul 15, 2009 55.47 56.29 55.27 56.13 3,880,028 +2.83(+5.31%)
Jul 14, 2009 53.16 53.72 52.82 53.30 4,387,026 +1.67(+3.23%)
Jul 13, 2009 50.73 51.78 50.66 51.63 3,522,102 +1.30(+2.58%)
Jul 10, 2009 50.12 50.99 49.73 50.33 2,451,561 -0.22(-0.44%)
Jul 09, 2009 51.39 51.53 50.50 50.55 3,528,497 +0.38(+0.76%)
Jul 08, 2009 50.55 51.46 49.07 50.17 5,802,026 +0.63(+1.27%)
Jul 07, 2009 51.60 51.70 49.53 49.54 6,411,479 -0.46(-0.92%)
Jul 06, 2009 50.57 51.12 49.91 50.00 6,906,523 -3.58(-6.68%)
Jul 02, 2009 54.02 54.08 52.84 53.58 4,578,540 -1.92(-3.46%)
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.