Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.68 +1.36 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 76.33 76.65 74.36 74.66 4,358,581 -1.19(-1.57%)
Jul 30, 2008 74.88 76.07 74.38 75.85 4,834,177 +2.06(+2.79%)
Jul 29, 2008 73.79 75.50 73.21 73.79 3,684,018 +1.73(+2.40%)
Jul 28, 2008 73.04 73.79 72.06 72.06 2,615,613 +1.16(+1.64%)
Jul 25, 2008 70.00 71.13 69.30 70.90 4,116,372 +1.45(+2.09%)
Jul 24, 2008 71.92 72.15 69.22 69.45 5,831,120 -3.50(-4.80%)
Jul 23, 2008 73.56 73.94 72.49 72.95 3,847,323 -0.77(-1.04%)
Jul 22, 2008 74.29 74.57 72.54 73.72 4,438,717 -1.10(-1.47%)
Jul 21, 2008 74.17 75.09 73.24 74.82 4,168,500 +2.96(+4.12%)
Jul 18, 2008 70.85 72.56 70.84 71.86 3,377,582 +0.31(+0.43%)
Jul 17, 2008 73.66 74.85 70.55 71.55 5,889,474 -2.43(-3.28%)
Jul 16, 2008 73.00 73.98 71.62 73.98 7,166,376 -0.68(-0.91%)
Jul 15, 2008 76.18 76.56 74.31 74.66 4,217,769 -2.49(-3.23%)
Jul 14, 2008 78.85 78.99 76.73 77.15 4,472,359 +0.37(+0.48%)
Jul 11, 2008 76.71 78.07 75.25 76.78 2,928,373 +0.16(+0.21%)
Jul 10, 2008 75.88 77.24 75.03 76.62 4,063,886 +1.89(+2.53%)
Jul 09, 2008 76.08 77.10 74.46 74.73 4,550,363 -0.57(-0.76%)
Jul 08, 2008 77.00 77.00 72.90 75.30 6,985,221 -1.10(-1.44%)
Jul 07, 2008 77.01 78.48 75.28 76.40 4,657,769 -0.89(-1.15%)
Jul 04, 2008 78.00 78.50 76.20 77.29 3,822,439 +0.00(+0.00%)
Jul 03, 2008 78.00 78.50 76.20 77.29 3,822,439 -0.46(-0.59%)
Jul 02, 2008 82.56 83.06 77.62 77.75 6,914,508 -5.11(-6.17%)
Jul 01, 2008 82.53 83.72 81.19 82.86 3,947,839 -2.33(-2.74%)
Jun 30, 2008 85.21 86.02 84.90 85.19 5,673,791 +2.28(+2.75%)
Jun 27, 2008 82.66 84.29 82.53 82.91 5,009,066 +1.80(+2.22%)
Jun 26, 2008 82.70 83.27 80.59 81.11 5,018,976 -1.96(-2.36%)
Jun 25, 2008 83.25 84.05 82.05 83.07 5,131,620 -1.98(-2.33%)
Jun 24, 2008 85.56 85.97 84.57 85.05 5,062,188 -0.68(-0.79%)
Jun 23, 2008 83.75 86.35 83.64 85.73 3,690,218 +2.11(+2.52%)
Jun 20, 2008 84.98 85.10 82.71 83.62 2,912,603 -3.15(-3.63%)
Jun 19, 2008 87.23 87.90 86.25 86.77 3,655,224 +1.28(+1.50%)
Jun 18, 2008 84.30 86.37 83.62 85.49 4,561,620 -0.33(-0.38%)
Jun 17, 2008 85.31 86.78 85.10 85.82 4,067,355 +2.74(+3.30%)
Jun 16, 2008 83.30 83.60 82.67 83.08 3,067,177 +0.80(+0.97%)
Jun 13, 2008 79.96 82.61 79.49 82.28 4,509,073 +3.06(+3.86%)
Jun 12, 2008 80.58 80.87 79.22 79.22 4,491,387 -1.13(-1.41%)
Jun 11, 2008 80.56 81.32 79.36 80.35 5,479,922 -0.29(-0.36%)
Jun 10, 2008 80.78 81.39 80.08 80.64 5,201,947 -2.20(-2.66%)
Jun 09, 2008 84.96 84.96 81.63 82.84 3,689,067 -0.98(-1.17%)
Jun 06, 2008 84.29 86.16 83.82 83.82 4,709,691 -0.38(-0.45%)
Jun 05, 2008 80.80 84.49 80.80 84.20 5,426,102 +1.34(+1.62%)
Jun 04, 2008 82.89 83.84 82.30 82.86 5,244,894 -0.47(-0.56%)
Jun 03, 2008 84.76 85.02 82.48 83.33 4,149,872 -2.22(-2.59%)
Jun 02, 2008 84.87 86.43 84.44 85.55 3,341,863 +1.21(+1.43%)
May 30, 2008 84.46 85.30 83.58 84.34 4,045,442 -1.41(-1.64%)
May 29, 2008 87.16 87.16 85.35 85.75 4,274,757 -2.85(-3.22%)
May 28, 2008 87.14 88.60 85.92 88.60 4,643,755 +0.58(+0.66%)
May 27, 2008 87.85 88.55 87.32 88.02 3,808,128 -1.48(-1.65%)
May 26, 2008 91.09 91.59 88.55 89.50 0 +0.00(+0.00%)
May 23, 2008 91.09 91.59 88.55 89.50 4,312,441 -2.80(-3.03%)
May 22, 2008 93.13 93.83 91.59 92.30 5,182,655 +3.42(+3.85%)
May 21, 2008 89.98 92.11 88.60 88.88 3,745,536 -0.81(-0.90%)
May 20, 2008 90.10 91.24 88.56 89.69 7,023,349 -3.80(-4.06%)
May 19, 2008 94.41 95.61 93.40 93.49 3,736,363 -1.51(-1.59%)
May 16, 2008 94.50 95.56 93.84 95.00 4,320,536 +1.58(+1.69%)
May 15, 2008 91.71 94.14 91.00 93.42 6,968,491 +3.21(+3.56%)
May 14, 2008 90.40 92.58 90.21 90.21 6,290,548 +2.41(+2.74%)
May 13, 2008 88.27 88.94 87.28 87.80 6,059,838 -0.47(-0.53%)
May 12, 2008 86.89 88.27 86.21 88.27 3,848,415 +0.35(+0.40%)
May 09, 2008 85.90 88.05 85.48 87.92 2,596,153 +1.22(+1.41%)
May 08, 2008 86.67 87.80 86.32 86.70 7,156,276 +3.99(+4.82%)
May 07, 2008 85.25 85.73 82.71 82.71 3,862,018 -4.12(-4.74%)
May 06, 2008 84.80 87.35 84.26 86.83 4,746,366 +1.90(+2.24%)
May 05, 2008 84.38 85.68 83.63 84.93 4,853,824 +0.93(+1.11%)
May 02, 2008 82.15 84.12 81.28 84.00 4,300,568 +4.00(+5.00%)
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.