Bhp Billiton Ltd ADR (NY: BHP )

56.75 USD -0.69 (-1.20%)
Streaming Delayed Price Updated: 1:03 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 79.65 81.48 79.45 80.66 4,258,573 +1.26(+1.59%)
Apr 29, 2008 80.78 81.27 79.07 79.40 4,058,704 -3.13(-3.79%)
Apr 28, 2008 84.02 84.38 82.53 82.53 3,299,701 -1.97(-2.33%)
Apr 25, 2008 82.59 85.05 82.13 84.50 2,769,759 +1.98(+2.40%)
Apr 24, 2008 82.71 83.03 80.90 82.52 4,166,082 -2.78(-3.26%)
Apr 23, 2008 84.53 86.41 84.00 85.30 4,979,671 +2.31(+2.78%)
Apr 22, 2008 82.57 84.57 82.56 82.99 4,324,521 -0.56(-0.67%)
Apr 21, 2008 81.85 83.85 81.43 83.55 4,835,472 +2.59(+3.20%)
Apr 18, 2008 78.74 81.34 78.56 80.96 4,867,923 +0.38(+0.47%)
Apr 17, 2008 81.02 81.88 80.25 80.58 4,194,534 -1.69(-2.05%)
Apr 16, 2008 80.82 82.49 80.67 82.27 8,052,305 +2.47(+3.10%)
Apr 15, 2008 78.20 79.98 78.14 79.80 4,694,102 +2.99(+3.89%)
Apr 14, 2008 77.52 77.55 76.11 76.81 1,834,321 -0.24(-0.31%)
Apr 11, 2008 77.02 78.09 76.66 77.05 2,111,451 -0.92(-1.18%)
Apr 10, 2008 77.18 78.66 76.40 77.97 2,952,749 -0.34(-0.43%)
Apr 09, 2008 78.95 79.95 77.73 78.31 4,606,532 -0.69(-0.87%)
Apr 08, 2008 73.66 80.28 73.45 79.00 12,835,934 +3.93(+5.24%)
Apr 07, 2008 74.72 76.49 74.50 75.07 5,267,515 +1.85(+2.53%)
Apr 04, 2008 71.99 74.17 71.32 73.22 4,974,503 +2.67(+3.78%)
Apr 03, 2008 68.40 71.11 68.40 70.55 8,102,580 +2.72(+4.01%)
Apr 02, 2008 68.21 68.37 67.28 67.83 4,582,634 +0.92(+1.37%)
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.