Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 67.71 68.06 64.41 65.58 9,245,759 -3.56(-5.15%)
Oct 29, 2009 68.44 69.45 67.81 69.14 6,707,966 +2.45(+3.67%)
Oct 28, 2009 69.70 69.70 66.30 66.69 8,557,404 -3.82(-5.42%)
Oct 27, 2009 71.72 72.14 70.33 70.51 4,967,955 -1.01(-1.41%)
Oct 26, 2009 73.66 74.98 71.35 71.52 5,458,723 -1.45(-1.99%)
Oct 23, 2009 73.68 73.88 72.27 72.97 4,306,966 -1.01(-1.37%)
Oct 22, 2009 72.96 74.09 72.08 73.98 5,283,311 +0.56(+0.76%)
Oct 21, 2009 72.44 74.89 72.43 73.42 6,084,387 +0.44(+0.60%)
Oct 20, 2009 72.47 73.37 72.45 72.98 4,273,213 -0.62(-0.84%)
Oct 19, 2009 72.20 74.00 71.86 73.60 4,553,807 +1.97(+2.75%)
Oct 16, 2009 71.15 72.09 70.93 71.63 3,513,188 -0.60(-0.83%)
Oct 15, 2009 71.00 72.31 70.72 72.23 6,698,661 +1.03(+1.45%)
Oct 14, 2009 70.61 71.54 70.32 71.20 4,411,818 +2.52(+3.67%)
Oct 13, 2009 68.58 68.95 67.82 68.68 3,458,286 -0.20(-0.29%)
Oct 12, 2009 68.91 69.29 68.35 68.88 2,757,970 +0.14(+0.20%)
Oct 09, 2009 68.14 68.80 67.80 68.74 3,248,948 -0.65(-0.94%)
Oct 08, 2009 68.32 69.63 67.85 69.39 4,222,637 +2.31(+3.44%)
Oct 07, 2009 66.66 67.20 66.24 67.08 2,792,894 +0.96(+1.45%)
Oct 06, 2009 65.59 66.61 65.37 66.12 2,995,018 +1.43(+2.21%)
Oct 05, 2009 63.39 64.82 63.00 64.69 3,113,905 +2.06(+3.29%)
Oct 02, 2009 61.95 63.54 61.67 62.63 3,033,394 -0.24(-0.38%)
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.