Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.88 +0.21 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.65 23.70 22.94 23.11 8,595,870 -0.28(-1.21%)
Jun 29, 2009 23.35 23.51 23.04 23.40 7,572,999 +0.33(+1.43%)
Jun 26, 2009 22.97 23.24 22.79 23.07 8,778,507 -0.52(-2.19%)
Jun 25, 2009 22.71 23.62 22.58 23.58 12,630,316 +0.71(+3.08%)
Jun 24, 2009 23.09 23.50 22.65 22.88 10,637,736 +0.08(+0.35%)
Jun 23, 2009 22.70 22.92 22.04 22.80 12,124,997 +0.35(+1.56%)
Jun 22, 2009 23.03 23.34 22.42 22.45 13,204,520 -1.25(-5.26%)
Jun 19, 2009 23.92 24.03 23.55 23.69 8,624,051 +0.27(+1.17%)
Jun 18, 2009 23.02 23.65 22.86 23.42 13,176,032 +0.08(+0.34%)
Jun 17, 2009 23.20 23.67 22.62 23.34 25,567,220 -0.24(-1.02%)
Jun 16, 2009 24.48 24.60 23.35 23.58 22,610,910 -0.70(-2.87%)
Jun 15, 2009 24.82 24.82 24.00 24.27 11,254,790 -1.15(-4.53%)
Jun 12, 2009 25.00 25.44 24.92 25.43 16,728,764 -0.70(-2.67%)
Jun 11, 2009 25.41 26.57 25.22 26.12 16,769,608 +0.54(+2.11%)
Jun 10, 2009 26.26 26.26 24.95 25.58 17,646,662 +0.31(+1.22%)
Jun 09, 2009 24.88 25.52 24.58 25.28 14,522,949 +0.47(+1.91%)
Jun 08, 2009 24.54 25.02 24.13 24.80 12,930,752 -0.66(-2.59%)
Jun 05, 2009 25.76 25.94 25.30 25.46 16,091,315 +1.37(+5.70%)
Jun 04, 2009 23.52 24.20 23.07 24.09 18,700,912 -0.19(-0.78%)
Jun 03, 2009 24.77 24.84 23.89 24.28 15,470,113 -1.09(-4.31%)
Jun 02, 2009 25.21 25.70 24.94 25.37 15,629,118 +0.34(+1.37%)
Jun 01, 2009 24.87 25.47 24.87 25.03 15,774,157 +1.28(+5.39%)
May 29, 2009 23.74 23.96 23.46 23.75 9,602,613 +0.66(+2.85%)
May 28, 2009 22.65 23.16 22.26 23.09 11,964,620 +0.73(+3.27%)
May 27, 2009 23.06 23.26 22.31 22.36 11,413,110 -0.78(-3.38%)
May 26, 2009 21.86 23.30 21.83 23.14 14,000,093 +0.94(+4.24%)
May 22, 2009 22.32 22.58 22.14 22.20 8,530,774 +0.16(+0.71%)
May 21, 2009 21.95 22.23 21.64 22.04 10,039,119 -0.48(-2.14%)
May 20, 2009 22.24 23.26 22.47 22.53 13,645,477 +0.13(+0.57%)
May 19, 2009 22.24 22.76 22.11 22.40 12,166,928 +0.54(+2.49%)
May 18, 2009 21.32 21.88 21.31 21.85 10,243,043 +0.98(+4.69%)
May 15, 2009 21.26 21.48 20.69 20.87 8,956,058 -0.32(-1.51%)
May 14, 2009 20.67 21.27 20.53 21.20 12,585,880 +0.28(+1.33%)
May 13, 2009 21.15 21.28 20.69 20.92 22,310,106 -1.16(-5.26%)
May 12, 2009 22.36 22.51 21.55 22.08 14,662,224 -0.33(-1.45%)
May 11, 2009 22.11 22.58 21.91 22.40 9,851,405 -0.59(-2.57%)
May 08, 2009 22.42 23.13 22.29 23.00 11,752,110 +1.05(+4.79%)
May 07, 2009 22.59 22.79 21.72 21.94 14,527,334 -0.30(-1.33%)
May 06, 2009 21.97 22.53 21.93 22.24 17,652,978 +0.68(+3.15%)
May 05, 2009 21.94 21.99 21.27 21.56 8,520,660 -0.27(-1.26%)
May 04, 2009 21.89 21.91 21.72 21.83 15,140,002 +0.95(+4.57%)
May 01, 2009 20.49 21.16 20.32 20.88 11,347,095 +0.55(+2.70%)
Apr 30, 2009 20.52 20.86 20.20 20.33 13,209,064 +0.16(+0.80%)
Apr 29, 2009 19.40 20.41 19.36 20.17 15,040,581 +1.00(+5.22%)
Apr 28, 2009 18.96 19.38 18.87 19.17 9,446,066 -0.23(-1.18%)
Apr 27, 2009 19.19 19.62 19.11 19.40 9,395,565 -0.62(-3.10%)
Apr 24, 2009 19.91 20.29 19.80 20.02 8,874,000 +0.35(+1.80%)
Apr 23, 2009 19.35 19.80 19.29 19.66 11,589,804 +0.58(+3.05%)
Apr 22, 2009 18.57 19.51 18.49 19.08 15,262,388 -0.26(-1.35%)
Apr 21, 2009 18.42 19.38 18.37 19.34 11,839,448 +0.60(+3.20%)
Apr 20, 2009 19.14 19.18 18.68 18.74 11,192,966 -1.48(-7.31%)
Apr 17, 2009 20.16 20.33 19.91 20.22 8,135,522 -0.22(-1.09%)
Apr 16, 2009 20.47 20.62 19.93 20.44 10,336,005 -0.07(-0.33%)
Apr 15, 2009 19.83 20.53 19.80 20.51 11,567,948 +0.39(+1.95%)
Apr 14, 2009 20.11 20.74 19.93 20.12 10,123,698 -0.38(-1.85%)
Apr 13, 2009 19.84 20.79 19.62 20.50 12,498,767 +0.74(+3.76%)
Apr 09, 2009 19.94 19.95 19.63 19.76 13,895,774 +0.49(+2.54%)
Apr 08, 2009 19.51 19.62 18.87 19.27 11,480,030 -0.06(-0.31%)
Apr 07, 2009 19.14 19.78 19.09 19.33 11,482,587 -0.75(-3.72%)
Apr 06, 2009 19.80 20.18 19.61 20.07 13,923,140 -0.76(-3.67%)
Apr 03, 2009 20.43 21.07 20.36 20.84 12,312,829 +0.04(+0.20%)
Apr 02, 2009 20.58 21.25 20.40 20.79 17,171,500 +1.60(+8.31%)
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.