Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.41 -0.04 (-0.07%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.66 19.89 18.90 19.03 0 -1.01(-5.06%)
Jan 29, 2009 20.42 20.62 19.87 20.04 10,859,415 -1.06(-5.02%)
Jan 28, 2009 21.24 21.56 20.84 21.10 15,836,427 +0.87(+4.28%)
Jan 27, 2009 20.12 20.54 19.60 20.23 11,431,619 +0.96(+5.00%)
Jan 26, 2009 19.44 20.15 19.11 19.27 14,017,084 +0.07(+0.37%)
Jan 23, 2009 17.99 19.41 17.91 19.20 9,099,221 +0.26(+1.36%)
Jan 22, 2009 18.99 19.42 18.53 18.94 6,374,154 -0.72(-3.69%)
Jan 21, 2009 18.75 19.71 18.35 19.66 8,339,980 +1.26(+6.86%)
Jan 20, 2009 19.25 19.45 18.39 18.40 12,750,832 -2.10(-10.24%)
Jan 16, 2009 20.68 20.79 19.69 20.50 8,554,555 +0.34(+1.68%)
Jan 15, 2009 19.56 20.43 18.75 20.16 11,862,901 +0.62(+3.19%)
Jan 14, 2009 20.00 20.01 19.13 19.54 12,731,651 -1.35(-6.45%)
Jan 13, 2009 20.44 21.18 20.34 20.89 5,889,010 +0.18(+0.88%)
Jan 12, 2009 21.45 21.52 20.52 20.70 8,000,456 -1.54(-6.91%)
Jan 09, 2009 23.01 23.03 21.97 22.24 6,283,958 -0.47(-2.08%)
Jan 08, 2009 22.10 22.74 22.05 22.71 8,099,772 +0.21(+0.92%)
Jan 07, 2009 23.42 23.50 22.29 22.50 9,331,665 -1.82(-7.50%)
Jan 06, 2009 24.28 24.71 23.88 24.33 16,968,002 +1.24(+5.36%)
Jan 05, 2009 22.81 23.71 22.68 23.09 10,170,585 +0.03(+0.11%)
Jan 02, 2009 22.23 23.42 22.22 23.06 0 +1.32(+6.08%)
Jan 01, 2009 21.41 21.93 21.28 21.74 0 +0.00(+0.00%)
Dec 31, 2008 21.41 21.93 21.28 21.74 6,430,356 +0.49(+2.29%)
Dec 30, 2008 20.81 21.29 20.60 21.26 5,807,718 +0.84(+4.10%)
Dec 29, 2008 20.76 20.88 20.15 20.42 5,987,426 -0.06(-0.27%)
Dec 26, 2008 20.15 20.61 19.90 20.47 1,785,894 +0.35(+1.74%)
Dec 24, 2008 19.65 20.24 19.57 20.12 1,581,313 +0.25(+1.28%)
Dec 23, 2008 20.21 20.61 19.80 19.87 6,774,258 -0.19(-0.96%)
Dec 22, 2008 20.92 21.17 19.73 20.06 8,506,319 -0.91(-4.33%)
Dec 19, 2008 20.54 21.46 20.52 20.97 8,505,821 +0.17(+0.80%)
Dec 18, 2008 22.01 22.14 20.60 20.80 10,315,696 -1.84(-8.12%)
Dec 17, 2008 21.79 22.99 21.76 22.64 14,203,328 +0.18(+0.81%)
Dec 16, 2008 20.96 22.46 20.92 22.46 9,701,615 +1.37(+6.49%)
Dec 15, 2008 21.53 21.87 20.81 21.09 10,545,706 +0.75(+3.69%)
Dec 12, 2008 19.81 20.67 19.56 20.34 12,572,641 +0.09(+0.43%)
Dec 11, 2008 20.50 21.25 20.09 20.26 11,868,677 -0.91(-4.31%)
Dec 10, 2008 20.93 21.79 20.78 21.17 16,425,974 +1.80(+9.32%)
Dec 09, 2008 19.23 20.11 18.92 19.36 12,989,415 -0.07(-0.36%)
Dec 08, 2008 18.90 19.98 18.86 19.44 11,020,228 +1.58(+8.86%)
Dec 05, 2008 16.81 17.97 16.38 17.85 13,131,664 +0.21(+1.21%)
Dec 04, 2008 17.70 18.62 17.33 17.64 15,083,185 -1.10(-5.87%)
Dec 03, 2008 18.31 18.93 17.49 18.74 13,932,316 +0.27(+1.48%)
Dec 02, 2008 17.99 18.69 17.84 18.47 14,414,062 +0.34(+1.87%)
Dec 01, 2008 19.18 19.18 18.13 18.13 9,682,866 -2.15(-10.62%)
Nov 28, 2008 20.26 20.47 20.02 20.28 6,825,760 +0.52(+2.64%)
Nov 26, 2008 19.14 19.99 19.05 19.76 20,072,888 +0.36(+1.88%)
Nov 25, 2008 19.98 20.23 18.52 19.40 38,132,252 +2.46(+14.51%)
Nov 24, 2008 15.71 17.63 15.52 16.94 18,060,624 +2.17(+14.73%)
Nov 21, 2008 14.19 14.76 13.58 14.76 14,754,869 +2.29(+18.32%)
Nov 20, 2008 13.83 13.87 12.43 12.48 16,454,460 -1.88(-13.06%)
Nov 19, 2008 15.48 15.81 14.29 14.35 12,884,971 -1.65(-10.32%)
Nov 18, 2008 15.76 16.24 15.36 16.00 8,958,453 -0.04(-0.22%)
Nov 17, 2008 16.33 16.69 15.70 16.04 9,169,275 -0.50(-3.03%)
Nov 14, 2008 16.92 17.48 16.27 16.54 14,182,246 -1.65(-9.08%)
Nov 13, 2008 16.48 18.19 15.61 18.19 16,461,134 +1.51(+9.02%)
Nov 12, 2008 17.58 17.73 16.56 16.69 14,360,325 -2.08(-11.10%)
Nov 11, 2008 19.11 19.51 18.28 18.77 9,710,782 -1.34(-6.68%)
Nov 10, 2008 21.09 21.14 19.88 20.11 9,998,354 +0.83(+4.28%)
Nov 07, 2008 18.45 19.61 18.38 19.29 9,031,364 +1.25(+6.91%)
Nov 06, 2008 19.59 19.75 17.79 18.04 14,109,385 -2.41(-11.79%)
Nov 05, 2008 21.41 22.38 20.40 20.45 11,476,818 -1.22(-5.63%)
Nov 04, 2008 21.14 21.91 20.78 21.68 8,538,288 +1.77(+8.89%)
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.