Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.48 -0.05 (-0.09%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.10 28.11 27.32 27.88 11,471,870 +0.05(+0.17%)
Sep 29, 2009 27.92 28.10 27.67 27.83 6,946,611 -0.02(-0.08%)
Sep 28, 2009 27.27 27.91 27.13 27.85 6,802,355 +0.75(+2.76%)
Sep 25, 2009 27.13 27.45 26.82 27.10 8,485,833 +0.04(+0.14%)
Sep 24, 2009 27.71 27.72 26.82 27.07 9,748,429 -0.65(-2.35%)
Sep 23, 2009 28.38 28.41 27.68 27.72 9,981,898 -0.57(-2.00%)
Sep 22, 2009 28.29 28.46 28.04 28.28 6,014,322 +0.59(+2.12%)
Sep 21, 2009 27.56 27.76 26.96 27.70 9,094,145 -0.58(-2.06%)
Sep 18, 2009 28.56 28.64 28.21 28.28 6,629,240 -0.46(-1.60%)
Sep 17, 2009 28.82 29.23 28.63 28.74 8,977,556 +0.07(+0.25%)
Sep 16, 2009 28.70 29.33 28.56 28.67 11,517,438 +0.43(+1.54%)
Sep 15, 2009 27.80 28.34 27.67 28.23 6,672,480 +0.32(+1.15%)
Sep 14, 2009 27.63 27.98 27.52 27.91 7,102,618 -0.20(-0.72%)
Sep 11, 2009 28.57 28.65 28.01 28.11 10,493,736 +0.20(+0.71%)
Sep 10, 2009 27.32 27.97 27.15 27.91 8,265,565 +0.49(+1.79%)
Sep 09, 2009 27.60 27.62 27.07 27.43 12,601,415 -0.11(-0.41%)
Sep 08, 2009 27.70 27.76 27.34 27.54 10,094,156 +1.14(+4.30%)
Sep 04, 2009 26.15 26.45 25.93 26.40 9,159,549 +0.22(+0.84%)
Sep 03, 2009 26.28 26.38 25.79 26.18 9,985,758 +0.48(+1.86%)
Sep 02, 2009 25.53 25.88 25.37 25.71 8,969,597 -0.24(-0.91%)
Sep 01, 2009 26.44 26.95 25.85 25.94 12,066,907 -0.37(-1.40%)
Aug 31, 2009 26.15 26.42 26.15 26.31 6,897,517 -0.74(-2.75%)
Aug 28, 2009 27.25 27.25 26.88 27.05 6,501,742 +0.17(+0.63%)
Aug 27, 2009 26.46 26.97 26.05 26.88 8,867,344 +0.43(+1.61%)
Aug 26, 2009 26.42 26.54 26.12 26.46 6,999,403 -0.08(-0.32%)
Aug 25, 2009 27.10 27.30 26.48 26.54 8,486,191 -0.45(-1.66%)
Aug 24, 2009 27.33 27.53 26.88 26.99 6,945,344 +0.36(+1.35%)
Aug 21, 2009 26.40 26.93 26.35 26.63 10,646,973 +0.38(+1.43%)
Aug 20, 2009 26.12 26.42 26.09 26.26 6,454,637 +0.23(+0.88%)
Aug 19, 2009 25.28 26.26 25.28 26.03 8,924,081 -0.08(-0.32%)
Aug 18, 2009 25.78 26.23 25.58 26.11 7,997,205 +0.91(+3.62%)
Aug 17, 2009 25.39 25.59 25.14 25.20 9,748,001 -1.39(-5.21%)
Aug 14, 2009 27.24 27.32 26.32 26.58 9,434,203 -0.89(-3.24%)
Aug 13, 2009 27.25 27.53 26.82 27.48 8,747,142 +0.79(+2.94%)
Aug 12, 2009 25.93 26.89 25.93 26.69 14,060,427 +0.54(+2.08%)
Aug 11, 2009 26.08 26.25 25.77 26.15 8,301,363 -0.26(-0.99%)
Aug 10, 2009 26.38 26.52 26.12 26.41 7,498,234 -0.80(-2.95%)
Aug 07, 2009 27.26 27.62 26.85 27.21 8,823,341 +0.15(+0.56%)
Aug 06, 2009 27.36 27.54 26.74 27.06 16,564,661 -0.49(-1.78%)
Aug 05, 2009 27.54 27.70 26.99 27.55 12,696,549 -0.28(-1.02%)
Aug 04, 2009 27.46 27.93 27.39 27.83 10,808,822 -0.18(-0.63%)
Aug 03, 2009 27.50 28.14 27.37 28.01 13,426,559 +1.42(+5.33%)
Jul 31, 2009 26.19 26.82 26.08 26.59 8,009,372 +0.21(+0.80%)
Jul 30, 2009 26.35 26.65 26.14 26.38 11,270,932 +1.11(+4.40%)
Jul 29, 2009 25.55 25.56 24.95 25.27 16,105,220 -0.76(-2.92%)
Jul 28, 2009 25.89 26.15 25.58 26.03 14,014,054 +0.02(+0.08%)
Jul 27, 2009 26.12 26.21 25.69 26.01 7,178,289 +0.03(+0.13%)
Jul 24, 2009 25.77 26.13 25.51 25.97 7,727,247 +0.05(+0.21%)
Jul 23, 2009 25.30 26.18 25.30 25.92 12,917,259 +0.82(+3.28%)
Jul 22, 2009 24.63 25.30 24.57 25.09 12,050,980 -0.06(-0.23%)
Jul 21, 2009 25.53 25.56 24.76 25.15 15,810,384 +0.07(+0.27%)
Jul 20, 2009 24.86 25.11 24.56 25.09 7,503,027 +0.97(+4.01%)
Jul 17, 2009 23.78 24.30 23.67 24.12 6,207,420 +0.19(+0.79%)
Jul 16, 2009 23.75 24.10 23.54 23.93 7,957,827 +0.22(+0.94%)
Jul 15, 2009 23.43 23.77 23.34 23.70 9,187,559 +1.20(+5.31%)
Jul 14, 2009 22.45 22.69 22.31 22.51 10,388,085 +0.71(+3.23%)
Jul 13, 2009 21.42 21.87 21.39 21.80 8,340,022 +0.55(+2.58%)
Jul 10, 2009 21.17 21.53 21.00 21.25 5,805,077 -0.09(-0.44%)
Jul 09, 2009 21.70 21.76 21.33 21.35 8,355,165 +0.16(+0.76%)
Jul 08, 2009 21.35 21.73 20.72 21.19 13,738,678 +0.27(+1.27%)
Jul 07, 2009 21.79 21.83 20.92 20.92 15,181,808 -0.19(-0.92%)
Jul 06, 2009 21.36 21.59 21.08 21.12 16,354,028 -1.51(-6.68%)
Jul 02, 2009 22.81 22.84 22.32 22.63 10,841,573 -0.81(-3.46%)
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.