Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 25.09 25.50 24.70 24.86 10,804,261 +0.20(+0.80%)
Apr 29, 2009 23.72 24.95 23.67 24.66 12,302,337 +1.22(+5.22%)
Apr 28, 2009 23.18 23.70 23.07 23.44 7,726,343 -0.28(-1.18%)
Apr 27, 2009 23.46 23.98 23.36 23.71 7,685,036 -0.76(-3.10%)
Apr 24, 2009 24.34 24.81 24.20 24.47 7,258,425 +0.43(+1.80%)
Apr 23, 2009 23.65 24.20 23.58 24.04 9,479,798 +0.71(+3.05%)
Apr 22, 2009 22.70 23.85 22.60 23.33 12,483,763 -0.32(-1.35%)
Apr 21, 2009 22.52 23.69 22.45 23.65 9,683,993 +0.73(+3.20%)
Apr 20, 2009 23.39 23.45 22.84 22.91 9,155,207 -1.81(-7.31%)
Apr 17, 2009 24.65 24.86 24.34 24.72 6,654,393 -0.27(-1.09%)
Apr 16, 2009 25.03 25.21 24.36 24.99 8,454,262 -0.08(-0.33%)
Apr 15, 2009 24.24 25.10 24.21 25.08 9,461,921 +0.48(+1.95%)
Apr 14, 2009 24.59 25.35 24.37 24.60 8,280,607 -0.46(-1.85%)
Apr 13, 2009 24.26 25.42 23.99 25.06 10,223,278 +0.91(+3.76%)
Apr 09, 2009 24.38 24.40 24.00 24.15 11,365,951 +0.60(+2.54%)
Apr 08, 2009 23.85 23.98 23.07 23.55 9,390,009 -0.07(-0.31%)
Apr 07, 2009 23.39 24.18 23.34 23.63 9,392,101 -0.91(-3.72%)
Apr 06, 2009 24.21 24.67 23.98 24.54 11,388,334 -0.93(-3.67%)
Apr 03, 2009 24.97 25.76 24.89 25.47 10,071,191 +0.05(+0.20%)
Apr 02, 2009 25.16 25.99 24.94 25.42 14,045,307 +1.95(+8.32%)
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.