Bhp Billiton Ltd ADR (NY: BHP )

64.97 USD -3.06 (-4.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 42.24 43.27 41.98 42.90 3,258,893 +0.96(+2.29%)
Dec 30, 2008 41.07 42.00 40.65 41.94 2,943,341 +1.65(+4.10%)
Dec 29, 2008 40.97 41.19 39.75 40.29 3,034,417 -0.11(-0.27%)
Dec 26, 2008 39.76 40.67 39.27 40.40 905,088 +0.69(+1.74%)
Dec 24, 2008 38.77 39.94 38.62 39.71 801,407 +0.50(+1.28%)
Dec 23, 2008 39.87 40.67 39.07 39.21 3,433,182 -0.38(-0.96%)
Dec 22, 2008 41.28 41.78 38.94 39.59 4,310,987 -1.79(-4.33%)
Dec 19, 2008 40.52 42.34 40.48 41.38 4,310,735 +0.33(+0.80%)
Dec 18, 2008 43.42 43.69 40.65 41.05 5,227,976 -3.63(-8.12%)
Dec 17, 2008 42.99 45.36 42.93 44.68 7,198,221 +0.36(+0.81%)
Dec 16, 2008 41.35 44.32 41.28 44.32 4,916,761 +2.70(+6.49%)
Dec 15, 2008 42.48 43.15 41.07 41.62 5,344,545 +1.48(+3.69%)
Dec 12, 2008 39.09 40.79 38.60 40.14 6,371,792 +0.17(+0.43%)
Dec 11, 2008 40.45 41.93 39.65 39.97 6,015,024 -1.80(-4.31%)
Dec 10, 2008 41.30 42.99 41.00 41.77 8,324,654 +3.56(+9.32%)
Dec 09, 2008 37.95 39.69 37.33 38.21 6,583,012 -0.14(-0.37%)
Dec 08, 2008 37.30 39.43 37.21 38.35 5,585,032 +3.12(+8.86%)
Dec 05, 2008 33.17 35.46 32.33 35.23 6,655,104 +0.42(+1.21%)
Dec 04, 2008 34.93 36.74 34.20 34.81 7,644,131 -2.17(-5.87%)
Dec 03, 2008 36.12 37.35 34.52 36.98 7,060,873 +0.54(+1.48%)
Dec 02, 2008 35.49 36.87 35.20 36.44 7,305,021 +0.67(+1.87%)
Dec 01, 2008 37.85 37.85 35.77 35.77 4,907,259 -4.25(-10.62%)
Nov 28, 2008 39.97 40.40 39.50 40.02 3,459,283 +1.03(+2.64%)
Nov 26, 2008 37.77 39.44 37.58 38.99 10,172,904 +0.72(+1.88%)
Nov 25, 2008 39.43 39.92 36.55 38.27 19,325,355 +4.85(+14.51%)
Nov 24, 2008 30.99 34.79 30.63 33.42 9,153,092 +4.29(+14.73%)
Nov 21, 2008 27.99 29.13 26.80 29.13 7,477,741 +4.51(+18.32%)
Nov 20, 2008 27.29 27.37 24.53 24.62 8,339,091 -3.70(-13.06%)
Nov 19, 2008 30.55 31.20 28.19 28.32 6,530,080 -3.26(-10.32%)
Nov 18, 2008 31.10 32.05 30.30 31.58 4,540,128 -0.07(-0.22%)
Nov 17, 2008 32.23 32.93 30.98 31.65 4,646,972 -0.99(-3.03%)
Nov 14, 2008 33.39 34.49 32.10 32.64 7,187,537 -3.26(-9.08%)
Nov 13, 2008 32.51 35.90 30.80 35.90 8,342,473 +2.97(+9.02%)
Nov 12, 2008 34.68 34.99 32.67 32.93 7,277,787 -4.11(-11.10%)
Nov 11, 2008 37.71 38.50 36.06 37.04 4,921,407 -2.65(-6.68%)
Nov 10, 2008 41.62 41.72 39.22 39.69 5,067,148 +1.63(+4.28%)
Nov 07, 2008 36.40 38.69 36.26 38.06 4,577,079 +2.46(+6.91%)
Nov 06, 2008 38.65 38.97 35.11 35.60 7,150,611 -4.76(-11.79%)
Nov 05, 2008 42.25 44.15 40.26 40.36 5,816,431 -2.41(-5.63%)
Nov 04, 2008 41.71 43.22 41.01 42.77 4,327,189 +3.49(+8.88%)
Nov 03, 2008 38.78 40.19 38.50 39.28 4,869,624 +0.40(+1.03%)
Oct 31, 2008 37.76 40.18 37.35 38.88 7,203,230 +0.61(+1.59%)
Oct 30, 2008 38.54 39.21 36.55 38.27 7,037,854 +1.85(+5.08%)
Oct 29, 2008 35.02 37.53 34.82 36.42 7,444,258 +2.56(+7.56%)
Oct 28, 2008 32.80 34.00 29.07 33.86 6,420,142 +4.34(+14.70%)
Oct 27, 2008 30.00 31.24 29.26 29.52 6,783,624 -1.54(-4.96%)
Oct 24, 2008 28.84 32.68 28.81 31.06 7,637,243 -0.28(-0.89%)
Oct 23, 2008 30.56 32.35 29.05 31.34 15,763,185 -0.91(-2.82%)
Oct 22, 2008 34.31 34.44 31.16 32.25 10,200,886 -5.04(-13.52%)
Oct 21, 2008 37.76 38.68 36.67 37.29 6,424,793 -2.14(-5.43%)
Oct 20, 2008 37.04 39.95 36.29 39.43 6,453,630 +4.36(+12.43%)
Oct 17, 2008 33.14 36.90 32.92 35.07 8,504,683 -0.94(-2.61%)
Oct 16, 2008 35.54 36.11 31.64 36.01 9,147,804 +0.84(+2.39%)
Oct 15, 2008 38.85 39.54 34.90 35.17 7,507,178 -7.28(-17.15%)
Oct 14, 2008 44.67 45.05 41.04 42.45 5,202,953 -1.53(-3.48%)
Oct 13, 2008 40.46 44.67 40.16 43.98 5,111,872 +6.73(+18.07%)
Oct 10, 2008 35.23 38.75 33.51 37.25 11,816,215 -1.43(-3.70%)
Oct 09, 2008 43.10 43.62 38.28 38.68 5,401,575 -2.64(-6.39%)
Oct 08, 2008 38.99 43.88 38.24 41.32 9,657,250 -0.28(-0.67%)
Oct 07, 2008 45.32 45.52 41.60 41.60 6,571,602 -1.39(-3.23%)
Oct 06, 2008 43.91 44.55 39.89 42.99 9,807,192 -4.11(-8.73%)
Oct 03, 2008 46.64 50.42 46.22 47.10 5,594,257 +1.33(+2.91%)
Oct 02, 2008 48.56 48.63 45.60 45.77 5,992,867 -5.58(-10.87%)
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.