Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.66 +0.13 (+0.23%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 32.24 32.37 31.40 31.53 10,320,729 -0.50(-1.57%)
Jul 30, 2008 31.62 32.13 31.41 32.03 11,446,898 +0.87(+2.79%)
Jul 29, 2008 31.16 31.88 30.92 31.16 8,723,425 +0.73(+2.40%)
Jul 28, 2008 30.85 31.16 30.43 30.43 6,193,537 +0.49(+1.64%)
Jul 25, 2008 29.56 30.04 29.27 29.94 9,747,200 +0.61(+2.09%)
Jul 24, 2008 30.37 30.47 29.23 29.33 13,807,570 -1.48(-4.80%)
Jul 23, 2008 31.07 31.23 30.61 30.81 9,110,116 -0.33(-1.04%)
Jul 22, 2008 31.37 31.49 30.63 31.13 10,510,484 -0.46(-1.47%)
Jul 21, 2008 31.32 31.71 30.93 31.60 9,870,635 +1.25(+4.12%)
Jul 18, 2008 29.92 30.64 29.92 30.35 7,997,811 +0.13(+0.43%)
Jul 17, 2008 31.11 31.61 29.79 30.22 13,945,747 -1.03(-3.28%)
Jul 16, 2008 30.83 31.24 30.25 31.24 16,969,336 -0.29(-0.91%)
Jul 15, 2008 32.17 32.33 31.38 31.53 9,987,299 -1.05(-3.23%)
Jul 14, 2008 33.30 33.36 32.40 32.58 10,590,145 +0.16(+0.48%)
Jul 11, 2008 32.40 32.97 31.78 32.43 6,934,125 +0.07(+0.21%)
Jul 10, 2008 32.05 32.62 31.69 32.36 9,622,918 +0.80(+2.53%)
Jul 09, 2008 32.13 32.56 31.45 31.56 10,774,852 -0.24(-0.76%)
Jul 08, 2008 32.52 32.52 30.79 31.80 16,540,378 -0.46(-1.44%)
Jul 07, 2008 32.52 33.14 31.79 32.26 11,029,180 -0.38(-1.15%)
Jul 04, 2008 32.94 33.15 32.18 32.64 9,051,193 +0.00(+0.00%)
Jul 03, 2008 32.94 33.15 32.18 32.64 9,051,193 -0.19(-0.59%)
Jul 02, 2008 34.87 35.08 32.78 32.83 16,372,936 -2.16(-6.17%)
Jul 01, 2008 34.85 35.36 34.29 34.99 9,348,129 -0.98(-2.74%)
Jun 30, 2008 35.99 36.33 35.85 35.98 13,435,029 +0.96(+2.75%)
Jun 27, 2008 34.91 35.60 34.85 35.01 11,861,020 +0.76(+2.22%)
Jun 26, 2008 34.93 35.17 34.03 34.25 11,884,486 -0.83(-2.36%)
Jun 25, 2008 35.16 35.50 34.65 35.08 12,151,216 -0.84(-2.33%)
Jun 24, 2008 36.13 36.31 35.72 35.92 11,986,808 -0.29(-0.79%)
Jun 23, 2008 35.37 36.47 35.32 36.20 8,738,106 +0.89(+2.52%)
Jun 20, 2008 35.89 35.94 34.93 35.31 6,896,783 -1.33(-3.63%)
Jun 19, 2008 36.84 37.12 36.42 36.64 8,655,243 +0.54(+1.50%)
Jun 18, 2008 35.60 36.48 35.31 36.10 10,801,508 -0.14(-0.38%)
Jun 17, 2008 36.03 36.65 35.94 36.24 9,631,132 +1.16(+3.30%)
Jun 16, 2008 35.18 35.31 34.91 35.09 7,262,800 +0.34(+0.97%)
Jun 13, 2008 33.77 34.89 33.57 34.75 10,677,081 +1.29(+3.86%)
Jun 12, 2008 34.03 34.15 33.46 33.46 10,635,202 -0.48(-1.41%)
Jun 11, 2008 34.02 34.34 33.51 33.93 12,975,964 -0.12(-0.36%)
Jun 10, 2008 34.11 34.37 33.82 34.06 12,317,745 -0.93(-2.66%)
Jun 09, 2008 35.88 35.88 34.47 34.98 8,735,380 -0.41(-1.17%)
Jun 06, 2008 35.60 36.39 35.40 35.40 11,152,126 -0.16(-0.45%)
Jun 05, 2008 34.12 35.68 34.12 35.56 12,848,523 +0.57(+1.62%)
Jun 04, 2008 35.01 35.41 34.76 34.99 12,419,439 -0.20(-0.56%)
Jun 03, 2008 35.80 35.91 34.83 35.19 9,826,525 -0.94(-2.59%)
Jun 02, 2008 35.84 36.50 35.66 36.13 7,913,232 +0.51(+1.43%)
May 30, 2008 35.67 36.02 35.30 35.62 9,579,244 -0.60(-1.64%)
May 29, 2008 36.81 36.81 36.04 36.21 10,122,242 -1.20(-3.22%)
May 28, 2008 36.80 37.42 36.29 37.42 10,995,996 +0.25(+0.66%)
May 27, 2008 37.10 37.40 36.88 37.17 9,017,306 -0.62(-1.65%)
May 26, 2008 38.47 38.68 37.40 37.80 0 +0.00(+0.00%)
May 23, 2008 38.47 38.68 37.40 37.80 10,211,474 -1.18(-3.03%)
May 22, 2008 39.33 39.63 38.68 38.98 12,272,063 +1.44(+3.85%)
May 21, 2008 38.00 38.90 37.42 37.54 8,869,094 -0.34(-0.90%)
May 20, 2008 38.05 38.53 37.40 37.88 16,630,661 -1.60(-4.06%)
May 19, 2008 39.87 40.38 39.44 39.48 8,847,373 -0.64(-1.59%)
May 16, 2008 39.91 40.36 39.63 40.12 10,230,642 +0.67(+1.69%)
May 15, 2008 38.73 39.76 38.43 39.45 16,500,762 +1.36(+3.56%)
May 14, 2008 38.18 39.10 38.10 38.10 14,895,454 +1.02(+2.74%)
May 13, 2008 37.28 37.56 36.86 37.08 14,349,154 -0.20(-0.53%)
May 12, 2008 36.69 37.28 36.41 37.28 9,112,702 +0.15(+0.40%)
May 09, 2008 36.28 37.18 36.10 37.13 6,147,457 +0.52(+1.41%)
May 08, 2008 36.60 37.08 36.45 36.61 16,945,420 +1.69(+4.82%)
May 07, 2008 36.00 36.20 34.93 34.93 9,144,913 -1.74(-4.75%)
May 06, 2008 35.81 36.89 35.58 36.67 11,238,970 +0.80(+2.24%)
May 05, 2008 35.63 36.18 35.32 35.87 11,493,420 +0.39(+1.11%)
May 02, 2008 34.69 35.52 34.33 35.47 10,183,360 +1.69(+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.