Bhp Billiton Ltd ADR (NY: BHP )

56.72 USD +0.79 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 39.97 40.40 39.50 40.02 3,459,283 +1.03(+2.64%)
Nov 26, 2008 37.77 39.44 37.58 38.99 10,172,904 +0.72(+1.88%)
Nov 25, 2008 39.43 39.92 36.55 38.27 19,325,355 +4.85(+14.51%)
Nov 24, 2008 30.99 34.79 30.63 33.42 9,153,092 +4.29(+14.73%)
Nov 21, 2008 27.99 29.13 26.80 29.13 7,477,741 +4.51(+18.32%)
Nov 20, 2008 27.29 27.37 24.53 24.62 8,339,091 -3.70(-13.06%)
Nov 19, 2008 30.55 31.20 28.19 28.32 6,530,080 -3.26(-10.32%)
Nov 18, 2008 31.10 32.05 30.30 31.58 4,540,128 -0.07(-0.22%)
Nov 17, 2008 32.23 32.93 30.98 31.65 4,646,972 -0.99(-3.03%)
Nov 14, 2008 33.39 34.49 32.10 32.64 7,187,537 -3.26(-9.08%)
Nov 13, 2008 32.51 35.90 30.80 35.90 8,342,473 +2.97(+9.02%)
Nov 12, 2008 34.68 34.99 32.67 32.93 7,277,787 -4.11(-11.10%)
Nov 11, 2008 37.71 38.50 36.06 37.04 4,921,407 -2.65(-6.68%)
Nov 10, 2008 41.62 41.72 39.22 39.69 5,067,148 +1.63(+4.28%)
Nov 07, 2008 36.40 38.69 36.26 38.06 4,577,079 +2.46(+6.91%)
Nov 06, 2008 38.65 38.97 35.11 35.60 7,150,611 -4.76(-11.79%)
Nov 05, 2008 42.25 44.15 40.26 40.36 5,816,431 -2.41(-5.63%)
Nov 04, 2008 41.71 43.22 41.01 42.77 4,327,189 +3.49(+8.88%)
Nov 03, 2008 38.78 40.19 38.50 39.28 4,869,624 +0.40(+1.03%)
Oct 31, 2008 37.76 40.18 37.35 38.88 7,203,230 +0.61(+1.59%)
Oct 30, 2008 38.54 39.21 36.55 38.27 7,037,854 +1.85(+5.08%)
Oct 29, 2008 35.02 37.53 34.82 36.42 7,444,258 +2.56(+7.56%)
Oct 28, 2008 32.80 34.00 29.07 33.86 6,420,142 +4.34(+14.70%)
Oct 27, 2008 30.00 31.24 29.26 29.52 6,783,624 -1.54(-4.96%)
Oct 24, 2008 28.84 32.68 28.81 31.06 7,637,243 -0.28(-0.89%)
Oct 23, 2008 30.56 32.35 29.05 31.34 15,763,185 -0.91(-2.82%)
Oct 22, 2008 34.31 34.44 31.16 32.25 10,200,886 -5.04(-13.52%)
Oct 21, 2008 37.76 38.68 36.67 37.29 6,424,793 -2.14(-5.43%)
Oct 20, 2008 37.04 39.95 36.29 39.43 6,453,630 +4.36(+12.43%)
Oct 17, 2008 33.14 36.90 32.92 35.07 8,504,683 -0.94(-2.61%)
Oct 16, 2008 35.54 36.11 31.64 36.01 9,147,804 +0.84(+2.39%)
Oct 15, 2008 38.85 39.54 34.90 35.17 7,507,178 -7.28(-17.15%)
Oct 14, 2008 44.67 45.05 41.04 42.45 5,202,953 -1.53(-3.48%)
Oct 13, 2008 40.46 44.67 40.16 43.98 5,111,872 +6.73(+18.07%)
Oct 10, 2008 35.23 38.75 33.51 37.25 11,816,215 -1.43(-3.70%)
Oct 09, 2008 43.10 43.62 38.28 38.68 5,401,575 -2.64(-6.39%)
Oct 08, 2008 38.99 43.88 38.24 41.32 9,657,250 -0.28(-0.67%)
Oct 07, 2008 45.32 45.52 41.60 41.60 6,571,602 -1.39(-3.23%)
Oct 06, 2008 43.91 44.55 39.89 42.99 9,807,192 -4.11(-8.73%)
Oct 03, 2008 46.64 50.42 46.22 47.10 5,594,257 +1.33(+2.91%)
Oct 02, 2008 48.56 48.63 45.60 45.77 5,992,867 -5.58(-10.87%)
Oct 01, 2008 52.08 52.25 48.91 51.35 4,886,727 -0.64(-1.23%)
Sep 30, 2008 51.68 52.90 51.28 51.99 3,799,644 +1.49(+2.95%)
Sep 29, 2008 54.45 55.20 49.36 50.50 7,344,709 -8.36(-14.20%)
Sep 26, 2008 58.83 59.50 57.27 58.86 0 -3.41(-5.48%)
Sep 25, 2008 60.86 62.76 60.51 62.27 2,491,328 +1.12(+1.83%)
Sep 24, 2008 61.94 62.34 61.11 61.15 3,781,496 -0.62(-1.00%)
Sep 23, 2008 63.32 64.70 61.01 61.77 3,797,879 -3.41(-5.23%)
Sep 22, 2008 64.55 68.68 63.50 65.18 7,675,927 +2.43(+3.87%)
Sep 19, 2008 61.99 63.00 59.92 62.75 0 +5.31(+9.24%)
Sep 18, 2008 54.03 58.52 53.51 57.44 10,109,395 +2.84(+5.20%)
Sep 17, 2008 55.00 55.77 51.58 54.60 11,854,300 -3.10(-5.37%)
Sep 16, 2008 54.68 58.21 54.23 57.70 12,161,580 +1.71(+3.05%)
Sep 15, 2008 58.27 59.41 55.33 55.99 6,838,613 -5.51(-8.96%)
Sep 12, 2008 58.65 61.70 58.62 61.50 7,118,320 +5.07(+8.98%)
Sep 11, 2008 55.40 57.14 54.00 56.43 8,536,076 -0.82(-1.43%)
Sep 10, 2008 55.80 58.07 54.89 57.25 6,088,447 +2.80(+5.14%)
Sep 09, 2008 57.81 57.88 54.45 54.45 9,094,985 -5.18(-8.69%)
Sep 08, 2008 61.50 61.86 58.23 59.63 7,116,563 -0.08(-0.13%)
Sep 05, 2008 59.37 59.74 57.34 59.71 0 -0.05(-0.08%)
Sep 04, 2008 62.25 62.87 58.83 59.76 5,393,363 -2.10(-3.39%)
Sep 03, 2008 62.89 63.83 61.29 61.86 8,053,055 -2.89(-4.46%)
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.