Bhp Billiton Ltd ADR (NY: BHP )

72.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 81.23 81.77 78.10 80.00 5,500,883 -0.66(-0.82%)
Apr 30, 2008 79.65 81.48 79.45 80.66 4,258,573 +1.26(+1.59%)
Apr 29, 2008 80.78 81.27 79.07 79.40 4,058,704 -3.13(-3.79%)
Apr 28, 2008 84.02 84.38 82.53 82.53 3,299,701 -1.97(-2.33%)
Apr 25, 2008 82.59 85.05 82.13 84.50 2,769,759 +1.98(+2.40%)
Apr 24, 2008 82.71 83.03 80.90 82.52 4,166,082 -2.78(-3.26%)
Apr 23, 2008 84.53 86.41 84.00 85.30 4,979,671 +2.31(+2.78%)
Apr 22, 2008 82.57 84.57 82.56 82.99 4,324,521 -0.56(-0.67%)
Apr 21, 2008 81.85 83.85 81.43 83.55 4,835,472 +2.59(+3.20%)
Apr 18, 2008 78.74 81.34 78.56 80.96 4,867,923 +0.38(+0.47%)
Apr 17, 2008 81.02 81.88 80.25 80.58 4,194,534 -1.69(-2.05%)
Apr 16, 2008 80.82 82.49 80.67 82.27 8,052,305 +2.47(+3.10%)
Apr 15, 2008 78.20 79.98 78.14 79.80 4,694,102 +2.99(+3.89%)
Apr 14, 2008 77.52 77.55 76.11 76.81 1,834,321 -0.24(-0.31%)
Apr 11, 2008 77.02 78.09 76.66 77.05 2,111,451 -0.92(-1.18%)
Apr 10, 2008 77.18 78.66 76.40 77.97 2,952,749 -0.34(-0.43%)
Apr 09, 2008 78.95 79.95 77.73 78.31 4,606,532 -0.69(-0.87%)
Apr 08, 2008 73.66 80.28 73.45 79.00 12,835,934 +3.93(+5.24%)
Apr 07, 2008 74.72 76.49 74.50 75.07 5,267,515 +1.85(+2.53%)
Apr 04, 2008 71.99 74.17 71.32 73.22 4,974,503 +2.67(+3.78%)
Apr 03, 2008 68.40 71.11 68.40 70.55 8,102,580 +2.72(+4.01%)
Apr 02, 2008 68.21 68.37 67.28 67.83 4,582,634 +0.92(+1.37%)
Apr 01, 2008 65.21 67.05 65.17 66.91 4,554,247 +1.06(+1.61%)
Mar 31, 2008 65.96 66.80 64.94 65.85 3,064,812 +0.29(+0.44%)
Mar 28, 2008 66.27 66.49 65.33 65.56 2,249,223 +0.50(+0.77%)
Mar 27, 2008 66.97 67.08 64.96 65.06 3,493,573 -0.10(-0.15%)
Mar 26, 2008 64.91 65.62 64.32 65.16 3,519,789 +0.73(+1.13%)
Mar 25, 2008 64.00 64.95 63.35 64.43 3,920,624 +0.69(+1.08%)
Mar 24, 2008 63.00 64.50 62.43 63.74 3,530,848 +0.93(+1.48%)
Mar 21, 2008 61.09 63.58 60.57 62.81 6,262,406 +0.00(+0.00%)
Mar 20, 2008 61.09 63.58 60.57 62.81 6,262,406 -1.18(-1.84%)
Mar 19, 2008 67.59 67.87 63.66 63.99 5,769,601 -4.72(-6.87%)
Mar 18, 2008 67.70 69.30 67.39 68.71 3,662,348 +1.89(+2.83%)
Mar 17, 2008 66.90 68.90 64.60 66.82 5,326,757 -3.79(-5.37%)
Mar 14, 2008 72.70 72.71 70.26 70.61 5,704,832 +0.60(+0.86%)
Mar 13, 2008 68.45 70.86 67.93 70.01 4,961,597 +0.43(+0.62%)
Mar 12, 2008 70.27 70.72 69.44 69.58 3,856,550 +1.15(+1.68%)
Mar 11, 2008 67.60 68.69 66.78 68.43 4,306,103 +2.27(+3.43%)
Mar 10, 2008 68.76 69.00 66.14 66.16 6,732,098 -4.72(-6.66%)
Mar 07, 2008 71.77 72.47 69.79 70.88 5,474,187 -2.47(-3.37%)
Mar 06, 2008 75.38 75.91 73.22 73.35 7,317,862 -0.95(-1.28%)
Mar 05, 2008 73.10 74.84 72.76 74.30 4,469,559 +2.70(+3.77%)
Mar 04, 2008 73.00 73.30 70.20 71.60 6,365,908 -1.52(-2.08%)
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.