Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.44 -0.09 (-0.16%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.86 28.21 27.43 27.81 7,257,200 +0.12(+0.44%)
Mar 28, 2008 27.99 28.08 27.59 27.69 5,325,958 +0.21(+0.77%)
Mar 27, 2008 28.28 28.33 27.43 27.48 8,272,468 -0.04(-0.15%)
Mar 26, 2008 27.41 27.71 27.16 27.52 8,334,545 +0.31(+1.13%)
Mar 25, 2008 27.03 27.43 26.75 27.21 9,283,686 +0.29(+1.08%)
Mar 24, 2008 26.61 27.24 26.36 26.92 8,360,732 +0.39(+1.48%)
Mar 21, 2008 25.80 26.85 25.58 26.53 14,828,816 +0.00(+0.00%)
Mar 20, 2008 25.80 26.85 25.58 26.53 14,828,816 -0.50(-1.84%)
Mar 19, 2008 28.54 28.66 26.88 27.02 13,661,898 -1.99(-6.87%)
Mar 18, 2008 28.59 29.27 28.46 29.02 8,672,112 +0.80(+2.83%)
Mar 17, 2008 28.25 29.10 27.28 28.22 12,613,283 -1.60(-5.37%)
Mar 14, 2008 30.70 30.71 29.67 29.82 13,508,531 +0.25(+0.86%)
Mar 13, 2008 28.91 29.93 28.69 29.57 11,748,617 +0.18(+0.62%)
Mar 12, 2008 29.68 29.87 29.33 29.38 9,131,965 +0.49(+1.68%)
Mar 11, 2008 28.55 29.01 28.20 28.90 10,196,466 +0.96(+3.43%)
Mar 10, 2008 29.04 29.14 27.93 27.94 15,941,005 -1.99(-6.66%)
Mar 07, 2008 30.31 30.61 29.47 29.93 12,962,384 -1.04(-3.37%)
Mar 06, 2008 31.83 32.06 30.92 30.98 17,328,042 -0.40(-1.28%)
Mar 05, 2008 30.87 31.61 30.73 31.38 10,583,515 +1.14(+3.77%)
Mar 04, 2008 30.83 30.96 29.65 30.24 15,073,900 -0.64(-2.08%)
Mar 03, 2008 30.55 31.12 30.51 30.88 6,966,700 -0.03(-0.08%)
Feb 29, 2008 31.61 31.71 30.66 30.90 8,538,702 -1.09(-3.39%)
Feb 28, 2008 31.37 32.17 31.17 31.99 10,421,967 +0.31(+0.99%)
Feb 27, 2008 31.19 32.02 31.04 31.68 9,003,719 +0.51(+1.63%)
Feb 26, 2008 30.83 31.46 30.63 31.17 9,199,048 -0.04(-0.12%)
Feb 25, 2008 30.48 31.36 30.25 31.21 8,991,145 +0.03(+0.09%)
Feb 22, 2008 31.08 31.30 30.14 31.18 9,278,458 +0.82(+2.70%)
Feb 21, 2008 31.21 31.24 30.24 30.36 9,683,158 -0.22(-0.72%)
Feb 20, 2008 29.82 30.79 29.72 30.58 9,760,629 -0.35(-1.13%)
Feb 19, 2008 30.83 31.49 30.83 30.93 11,322,337 +1.37(+4.63%)
Feb 18, 2008 29.11 29.65 28.95 29.56 0 +0.00(+0.00%)
Feb 15, 2008 29.11 29.65 28.95 29.56 8,915,888 +0.38(+1.32%)
Feb 14, 2008 29.63 29.84 28.90 29.18 9,072,076 +0.18(+0.63%)
Feb 13, 2008 29.09 29.10 28.51 29.00 10,408,110 +0.36(+1.27%)
Feb 12, 2008 28.48 29.16 28.44 28.63 9,924,590 +0.83(+2.98%)
Feb 11, 2008 27.48 27.89 27.17 27.81 9,225,220 +0.02(+0.06%)
Feb 08, 2008 27.34 28.08 27.34 27.79 9,617,858 -0.23(-0.83%)
Feb 07, 2008 27.39 28.25 27.19 28.02 12,025,942 +0.11(+0.38%)
Feb 06, 2008 28.42 28.68 27.78 27.91 16,422,029 -1.43(-4.86%)
Feb 05, 2008 29.99 30.19 29.24 29.34 11,741,997 -1.27(-4.14%)
Feb 04, 2008 31.31 31.31 30.55 30.61 11,018,034 -0.52(-1.68%)
Feb 01, 2008 31.25 31.56 30.42 31.13 18,257,330 +2.60(+9.10%)
Jan 31, 2008 27.73 28.75 27.58 28.54 10,704,376 +0.81(+2.91%)
Jan 30, 2008 28.13 28.33 27.41 27.73 11,121,462 +0.21(+0.77%)
Jan 29, 2008 27.74 27.83 27.03 27.52 11,750,038 +0.16(+0.59%)
Jan 28, 2008 26.53 27.47 26.31 27.36 8,198,733 +0.57(+2.14%)
Jan 25, 2008 27.45 27.85 26.49 26.78 11,132,549 +0.48(+1.81%)
Jan 24, 2008 25.80 26.64 25.79 26.31 12,498,883 +0.69(+2.70%)
Jan 23, 2008 23.33 25.79 23.29 25.61 18,625,152 +1.20(+4.89%)
Jan 22, 2008 22.69 24.94 22.69 24.42 21,231,412 -1.22(-4.78%)
Jan 21, 2008 26.09 26.66 25.09 25.64 0 +0.00(+0.00%)
Jan 18, 2008 26.09 26.66 25.09 25.64 15,911,863 +0.02(+0.07%)
Jan 17, 2008 26.64 26.90 25.21 25.63 27,296,348 -1.24(-4.62%)
Jan 16, 2008 27.24 27.76 26.22 26.87 19,295,410 -1.08(-3.87%)
Jan 15, 2008 29.06 29.09 27.80 27.95 12,217,776 -1.82(-6.11%)
Jan 14, 2008 29.31 29.84 29.10 29.77 8,997,247 +1.18(+4.14%)
Jan 11, 2008 28.57 29.08 28.38 28.59 8,665,276 -1.16(-3.89%)
Jan 10, 2008 28.38 29.86 28.35 29.74 10,621,722 +0.73(+2.53%)
Jan 09, 2008 28.58 29.08 28.17 29.01 11,390,648 +0.26(+0.91%)
Jan 08, 2008 29.27 29.75 28.73 28.75 8,764,669 -0.15(-0.51%)
Jan 07, 2008 29.03 29.21 28.08 28.89 11,960,041 -0.37(-1.26%)
Jan 04, 2008 30.07 30.07 28.95 29.26 8,473,113 -1.25(-4.10%)
Jan 03, 2008 29.77 30.68 29.67 30.51 8,334,180 +0.78(+2.61%)
Jan 02, 2008 30.01 30.10 29.44 29.74 6,614,291 +0.16(+0.53%)
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.