Bhp Billiton Ltd ADR (NY: BHP )

57.66 USD +2.39 (+4.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 74.64 75.60 74.02 75.30 3,810,081 +0.61(+0.82%)
Nov 27, 2009 73.55 75.40 73.30 74.69 2,653,443 -2.82(-3.64%)
Nov 25, 2009 76.44 77.51 76.11 77.51 3,182,599 +3.17(+4.26%)
Nov 24, 2009 75.16 75.24 73.82 74.34 4,451,870 -0.71(-0.95%)
Nov 23, 2009 75.30 75.78 74.50 75.05 3,817,619 +1.69(+2.30%)
Nov 20, 2009 72.72 73.56 72.31 73.36 2,686,862 -0.80(-1.08%)
Nov 19, 2009 74.73 74.79 73.18 74.16 3,898,974 -1.64(-2.16%)
Nov 18, 2009 76.12 76.49 75.14 75.80 3,320,249 -0.32(-0.42%)
Nov 17, 2009 75.38 76.20 74.52 76.12 4,203,448 +0.01(+0.01%)
Nov 16, 2009 74.50 76.48 74.40 76.11 3,109,532 +2.82(+3.85%)
Nov 13, 2009 72.25 73.59 71.84 73.29 3,573,428 +1.72(+2.40%)
Nov 12, 2009 72.77 73.23 71.36 71.57 4,984,414 -1.04(-1.43%)
Nov 11, 2009 73.09 73.89 72.13 72.61 4,031,239 +0.95(+1.33%)
Nov 10, 2009 71.18 71.96 70.68 71.66 3,465,890 +0.16(+0.22%)
Nov 09, 2009 70.49 71.72 70.29 71.50 4,606,376 +3.54(+5.21%)
Nov 06, 2009 67.26 68.56 67.12 67.96 3,961,660 +0.13(+0.19%)
Nov 05, 2009 67.01 68.23 66.88 67.83 3,760,088 +0.66(+0.98%)
Nov 04, 2009 67.64 68.25 66.94 67.17 5,688,601 +0.58(+0.87%)
Nov 03, 2009 64.70 66.87 64.58 66.59 6,510,390 +0.11(+0.17%)
Nov 02, 2009 65.99 67.58 65.09 66.48 4,932,233 +0.90(+1.37%)
Oct 30, 2009 67.71 68.06 64.41 65.58 9,245,759 -3.56(-5.15%)
Oct 29, 2009 68.44 69.45 67.81 69.14 6,707,966 +2.45(+3.67%)
Oct 28, 2009 69.70 69.70 66.30 66.69 8,557,404 -3.82(-5.42%)
Oct 27, 2009 71.72 72.14 70.33 70.51 4,967,955 -1.01(-1.41%)
Oct 26, 2009 73.66 74.98 71.35 71.52 5,458,723 -1.45(-1.99%)
Oct 23, 2009 73.68 73.88 72.27 72.97 4,306,966 -1.01(-1.37%)
Oct 22, 2009 72.96 74.09 72.08 73.98 5,283,311 +0.56(+0.76%)
Oct 21, 2009 72.44 74.89 72.43 73.42 6,084,387 +0.44(+0.60%)
Oct 20, 2009 72.47 73.37 72.45 72.98 4,273,213 -0.62(-0.84%)
Oct 19, 2009 72.20 74.00 71.86 73.60 4,553,807 +1.97(+2.75%)
Oct 16, 2009 71.15 72.09 70.93 71.63 3,513,188 -0.60(-0.83%)
Oct 15, 2009 71.00 72.31 70.72 72.23 6,698,661 +1.03(+1.45%)
Oct 14, 2009 70.61 71.54 70.32 71.20 4,411,818 +2.52(+3.67%)
Oct 13, 2009 68.58 68.95 67.82 68.68 3,458,286 -0.20(-0.29%)
Oct 12, 2009 68.91 69.29 68.35 68.88 2,757,970 +0.14(+0.20%)
Oct 09, 2009 68.14 68.80 67.80 68.74 3,248,948 -0.65(-0.94%)
Oct 08, 2009 68.32 69.63 67.85 69.39 4,222,637 +2.31(+3.44%)
Oct 07, 2009 66.66 67.20 66.24 67.08 2,792,894 +0.96(+1.45%)
Oct 06, 2009 65.59 66.61 65.37 66.12 2,995,018 +1.43(+2.21%)
Oct 05, 2009 63.39 64.82 63.00 64.69 3,113,905 +2.06(+3.29%)
Oct 02, 2009 61.95 63.54 61.67 62.63 3,033,394 -0.24(-0.38%)
Oct 01, 2009 64.74 64.92 62.76 62.87 4,660,899 -3.14(-4.76%)
Sep 30, 2009 66.53 66.57 64.70 66.01 4,844,723 +0.11(+0.17%)
Sep 29, 2009 66.12 66.53 65.51 65.90 2,933,646 -0.05(-0.08%)
Sep 28, 2009 64.58 66.10 64.24 65.95 2,872,725 +1.77(+2.76%)
Sep 25, 2009 64.25 65.01 63.50 64.18 3,583,680 +0.09(+0.14%)
Sep 24, 2009 65.62 65.63 63.50 64.09 4,116,891 -1.54(-2.35%)
Sep 23, 2009 67.20 67.27 65.55 65.63 4,215,488 -1.34(-2.00%)
Sep 22, 2009 66.99 67.39 66.40 66.97 2,539,928 +1.39(+2.12%)
Sep 21, 2009 65.27 65.74 63.85 65.58 3,840,578 -1.38(-2.06%)
Sep 18, 2009 67.62 67.82 66.80 66.96 2,799,616 -1.09(-1.60%)
Sep 17, 2009 68.25 69.22 67.80 68.05 3,791,341 +0.17(+0.25%)
Sep 16, 2009 67.96 69.46 67.63 67.88 4,863,967 +1.03(+1.54%)
Sep 15, 2009 65.82 67.10 65.53 66.85 2,817,877 +0.76(+1.15%)
Sep 14, 2009 65.43 66.25 65.16 66.09 2,999,530 -0.48(-0.72%)
Sep 11, 2009 67.64 67.83 66.32 66.57 4,431,644 +0.47(+0.71%)
Sep 10, 2009 64.68 66.24 64.30 66.10 3,490,658 +1.16(+1.79%)
Sep 09, 2009 65.35 65.40 64.09 64.94 5,321,745 -0.27(-0.41%)
Sep 08, 2009 65.60 65.74 64.75 65.21 4,262,896 +2.69(+4.30%)
Sep 04, 2009 61.93 62.62 61.40 62.52 3,868,199 +0.52(+0.84%)
Sep 03, 2009 62.22 62.46 61.08 62.00 4,217,118 +1.13(+1.86%)
Sep 02, 2009 60.45 61.29 60.07 60.87 3,787,980 -0.56(-0.91%)
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.