Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 35.82 35.87 35.21 35.33 0 -0.75(-2.07%)
Aug 28, 2008 36.25 36.48 35.25 36.08 3,757,306 +0.53(+1.49%)
Aug 27, 2008 35.21 35.66 35.02 35.55 3,489,692 +0.63(+1.79%)
Aug 26, 2008 34.50 34.95 34.32 34.92 4,167,292 +0.66(+1.93%)
Aug 25, 2008 34.71 35.25 34.09 34.26 4,256,419 -0.59(-1.68%)
Aug 22, 2008 35.08 35.67 34.38 34.84 6,863,521 -0.68(-1.90%)
Aug 21, 2008 35.35 35.67 35.18 35.52 7,953,243 +0.71(+2.04%)
Aug 20, 2008 34.13 34.81 34.10 34.81 8,115,900 +1.52(+4.56%)
Aug 19, 2008 32.07 33.36 31.71 33.29 11,091,330 +0.48(+1.47%)
Aug 18, 2008 33.27 33.63 32.44 32.81 7,055,553 +0.13(+0.40%)
Aug 15, 2008 32.57 32.71 32.11 32.68 0 -0.59(-1.78%)
Aug 14, 2008 33.78 34.24 33.03 33.27 9,186,305 -0.10(-0.30%)
Aug 13, 2008 32.11 33.54 32.07 33.37 12,537,006 +1.10(+3.42%)
Aug 12, 2008 31.93 32.30 31.60 32.27 9,187,469 +0.22(+0.69%)
Aug 11, 2008 32.38 32.68 31.64 32.05 6,445,268 -0.91(-2.75%)
Aug 08, 2008 32.80 33.02 32.34 32.96 6,796,217 -0.64(-1.89%)
Aug 07, 2008 34.74 34.79 33.59 33.59 7,120,336 -1.03(-2.98%)
Aug 06, 2008 34.44 34.78 33.94 34.62 8,381,965 +1.45(+4.36%)
Aug 05, 2008 33.63 33.93 32.48 33.18 11,306,243 -0.71(-2.09%)
Aug 04, 2008 34.87 34.91 33.45 33.88 14,791,860 -1.32(-3.74%)
Aug 01, 2008 36.19 36.32 35.01 35.20 7,331,353 -2.21(-5.91%)
Jul 31, 2008 38.25 38.41 37.26 37.41 8,698,498 -0.60(-1.57%)
Jul 30, 2008 37.52 38.12 37.27 38.01 9,647,654 +1.03(+2.79%)
Jul 29, 2008 36.97 37.83 36.68 36.97 7,352,260 +0.87(+2.40%)
Jul 28, 2008 36.60 36.97 36.11 36.11 5,220,025 +0.58(+1.64%)
Jul 25, 2008 35.08 35.64 34.72 35.53 8,215,117 +0.73(+2.09%)
Jul 24, 2008 36.04 36.15 34.68 34.80 11,637,271 -1.75(-4.80%)
Jul 23, 2008 36.86 37.05 36.32 36.55 7,678,171 -0.39(-1.04%)
Jul 22, 2008 37.22 37.37 36.35 36.94 8,858,427 -0.55(-1.47%)
Jul 21, 2008 37.16 37.63 36.70 37.49 8,319,150 +1.48(+4.12%)
Jul 18, 2008 35.50 36.36 35.50 36.01 6,740,701 +0.16(+0.43%)
Jul 17, 2008 36.91 37.51 35.35 35.85 11,753,729 -1.22(-3.28%)
Jul 16, 2008 36.58 37.07 35.89 37.07 14,302,065 -0.34(-0.91%)
Jul 15, 2008 38.17 38.36 37.23 37.41 8,417,477 -1.25(-3.23%)
Jul 14, 2008 39.51 39.58 38.45 38.66 8,925,567 +0.19(+0.48%)
Jul 11, 2008 38.44 39.12 37.71 38.47 5,844,206 +0.08(+0.21%)
Jul 10, 2008 38.02 38.70 37.60 38.39 8,110,370 +0.95(+2.53%)
Jul 09, 2008 38.12 38.63 37.31 37.45 9,081,241 -0.29(-0.76%)
Jul 08, 2008 38.58 38.58 36.53 37.73 13,940,531 -0.55(-1.44%)
Jul 07, 2008 38.59 39.32 37.72 38.28 9,295,593 -0.45(-1.15%)
Jul 04, 2008 39.08 39.33 38.18 38.73 7,628,510 +0.00(+0.00%)
Jul 03, 2008 39.08 39.33 38.18 38.73 7,628,510 -0.23(-0.59%)
Jul 02, 2008 41.37 41.62 38.89 38.96 13,799,407 -2.56(-6.17%)
Jul 01, 2008 41.35 41.95 40.68 41.52 7,878,773 -1.17(-2.74%)
Jun 30, 2008 42.70 43.10 42.54 42.69 11,323,286 +1.14(+2.75%)
Jun 27, 2008 41.42 42.24 41.35 41.54 9,996,683 +0.90(+2.22%)
Jun 26, 2008 41.44 41.72 40.38 40.64 10,016,460 -0.98(-2.36%)
Jun 25, 2008 41.71 42.12 41.11 41.62 10,241,266 -0.99(-2.33%)
Jun 24, 2008 42.87 43.08 42.38 42.62 10,102,699 -0.34(-0.79%)
Jun 23, 2008 41.96 43.27 41.91 42.96 7,364,634 +1.06(+2.52%)
Jun 20, 2008 42.58 42.64 41.44 41.90 5,812,734 -1.58(-3.63%)
Jun 19, 2008 43.71 44.04 43.22 43.48 7,294,796 +0.64(+1.50%)
Jun 18, 2008 42.24 43.28 41.90 42.84 9,103,707 -0.17(-0.38%)
Jun 17, 2008 42.75 43.48 42.64 43.00 8,117,293 +1.37(+3.30%)
Jun 16, 2008 41.74 41.89 41.42 41.63 6,121,220 +0.40(+0.97%)
Jun 13, 2008 40.07 41.39 39.83 41.23 8,998,838 +1.53(+3.86%)
Jun 12, 2008 40.38 40.52 39.70 39.70 8,963,541 -0.57(-1.41%)
Jun 11, 2008 40.37 40.75 39.77 40.26 10,936,378 -0.15(-0.36%)
Jun 10, 2008 40.48 40.78 40.13 40.41 10,381,619 -1.10(-2.66%)
Jun 09, 2008 42.57 42.57 40.90 41.51 7,362,337 -0.49(-1.17%)
Jun 06, 2008 42.24 43.17 42.00 42.00 9,399,215 -0.19(-0.45%)
Jun 05, 2008 40.49 42.34 40.49 42.19 10,828,969 +0.67(+1.62%)
Jun 04, 2008 41.53 42.01 41.24 41.52 10,467,329 -0.24(-0.56%)
Jun 03, 2008 42.47 42.60 41.33 41.75 8,281,974 -1.11(-2.60%)
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.