Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.