Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.39 16.58 15.75 15.85 0 -0.84(-5.06%)
Jan 29, 2009 17.02 17.18 16.55 16.70 13,031,871 -0.88(-5.02%)
Jan 28, 2009 17.70 17.97 17.37 17.58 19,004,548 +0.72(+4.28%)
Jan 27, 2009 16.77 17.12 16.34 16.86 13,718,546 +0.80(+5.00%)
Jan 26, 2009 16.20 16.79 15.93 16.06 16,821,240 +0.06(+0.37%)
Jan 23, 2009 14.99 16.17 14.92 16.00 10,919,546 +0.22(+1.36%)
Jan 22, 2009 15.82 16.18 15.44 15.78 7,649,321 -0.60(-3.69%)
Jan 21, 2009 15.63 16.43 15.29 16.39 10,008,416 +1.05(+6.86%)
Jan 20, 2009 16.04 16.20 15.32 15.33 15,301,672 -1.75(-10.23%)
Jan 16, 2009 17.23 17.32 16.41 17.08 10,265,917 +0.28(+1.68%)
Jan 15, 2009 16.30 17.03 15.62 16.80 14,236,107 +0.52(+3.19%)
Jan 14, 2009 16.67 16.67 15.94 16.28 15,278,653 -1.12(-6.45%)
Jan 13, 2009 17.04 17.65 16.95 17.40 7,067,123 +0.15(+0.88%)
Jan 12, 2009 17.87 17.94 17.10 17.25 9,600,970 -1.28(-6.91%)
Jan 09, 2009 19.17 19.19 18.31 18.53 7,541,082 -0.39(-2.08%)
Jan 08, 2009 18.42 18.95 18.37 18.92 9,720,154 +0.17(+0.92%)
Jan 07, 2009 19.52 19.58 18.57 18.75 11,198,490 -1.52(-7.50%)
Jan 06, 2009 20.23 20.59 19.90 20.27 20,362,498 +1.03(+5.36%)
Jan 05, 2009 19.01 19.76 18.90 19.24 12,205,238 +0.02(+0.11%)
Jan 02, 2009 18.53 19.52 18.52 19.22 0 +1.10(+6.08%)
Jan 01, 2009 17.84 18.27 17.73 18.12 0 +0.00(+0.00%)
Dec 31, 2008 17.84 18.27 17.73 18.12 7,716,766 +0.41(+2.29%)
Dec 30, 2008 17.34 17.74 17.17 17.71 6,969,568 +0.70(+4.10%)
Dec 29, 2008 17.30 17.40 16.79 17.02 7,185,227 -0.05(-0.27%)
Dec 26, 2008 16.79 17.18 16.58 17.06 2,143,167 +0.29(+1.74%)
Dec 24, 2008 16.37 16.87 16.31 16.77 1,897,660 +0.21(+1.28%)
Dec 23, 2008 16.84 17.18 16.50 16.56 8,129,467 -0.16(-0.96%)
Dec 22, 2008 17.43 17.64 16.44 16.72 10,208,031 -0.76(-4.33%)
Dec 19, 2008 17.11 17.88 17.10 17.48 10,207,434 +0.14(+0.80%)
Dec 18, 2008 18.34 18.45 17.17 17.34 12,379,379 -1.53(-8.12%)
Dec 17, 2008 18.16 19.16 18.13 18.87 17,044,742 +0.15(+0.81%)
Dec 16, 2008 17.46 18.72 17.43 18.72 11,642,450 +1.14(+6.49%)
Dec 15, 2008 17.94 18.22 17.34 17.58 12,655,404 +0.62(+3.69%)
Dec 12, 2008 16.51 17.23 16.30 16.95 15,087,833 +0.07(+0.43%)
Dec 11, 2008 17.08 17.71 16.74 16.88 14,243,038 -0.76(-4.31%)
Dec 10, 2008 17.44 18.16 17.31 17.64 19,712,034 +1.50(+9.32%)
Dec 09, 2008 16.03 16.76 15.77 16.14 15,587,983 -0.06(-0.36%)
Dec 08, 2008 15.75 16.65 15.71 16.20 13,224,855 +1.32(+8.86%)
Dec 05, 2008 14.01 14.98 13.65 14.88 15,758,690 +0.18(+1.21%)
Dec 04, 2008 14.75 15.52 14.44 14.70 18,100,618 -0.92(-5.87%)
Dec 03, 2008 15.25 15.77 14.58 15.62 16,719,515 +0.23(+1.48%)
Dec 02, 2008 14.99 15.57 14.87 15.39 17,297,636 +0.28(+1.87%)
Dec 01, 2008 15.98 15.98 15.11 15.11 11,619,950 -1.79(-10.62%)
Nov 28, 2008 16.88 17.06 16.68 16.90 8,191,272 +0.43(+2.64%)
Nov 26, 2008 15.95 16.66 15.87 16.47 24,088,526 +0.30(+1.88%)
Nov 25, 2008 16.65 16.86 15.44 16.16 45,760,712 +2.05(+14.51%)
Nov 24, 2008 13.09 14.69 12.94 14.11 21,673,702 +1.81(+14.73%)
Nov 21, 2008 11.82 12.30 11.32 12.30 17,706,620 +1.90(+18.32%)
Nov 20, 2008 11.52 11.56 10.36 10.40 19,746,220 -1.56(-13.06%)
Nov 19, 2008 12.90 13.18 11.90 11.96 15,462,644 -1.38(-10.32%)
Nov 18, 2008 13.13 13.54 12.80 13.34 10,750,616 -0.03(-0.22%)
Nov 17, 2008 13.61 13.91 13.08 13.37 11,003,613 -0.42(-3.03%)
Nov 14, 2008 14.10 14.57 13.56 13.78 17,019,444 -1.38(-9.08%)
Nov 13, 2008 13.73 15.16 13.01 15.16 19,754,228 +1.25(+9.02%)
Nov 12, 2008 14.65 14.78 13.80 13.91 17,233,148 -1.74(-11.10%)
Nov 11, 2008 15.93 16.26 15.23 15.64 11,653,451 -1.12(-6.68%)
Nov 10, 2008 17.58 17.62 16.56 16.76 11,998,553 +0.69(+4.28%)
Nov 07, 2008 15.37 16.34 15.31 16.07 10,838,113 +1.04(+6.91%)
Nov 06, 2008 16.32 16.46 14.83 15.03 16,932,006 -2.01(-11.79%)
Nov 05, 2008 17.84 18.65 17.00 17.04 13,772,788 -1.02(-5.63%)
Nov 04, 2008 17.61 18.25 17.32 18.06 10,246,396 +1.47(+8.88%)
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.