Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 31.52 31.93 31.26 31.80 9,021,931 +0.26(+0.82%)
Nov 27, 2009 31.06 31.84 30.96 31.54 6,283,115 -1.19(-3.64%)
Nov 25, 2009 32.28 32.73 32.14 32.73 7,536,109 +1.34(+4.26%)
Nov 24, 2009 31.74 31.77 31.18 31.39 10,541,629 -0.30(-0.95%)
Nov 23, 2009 31.80 32.00 31.46 31.69 9,039,780 +0.71(+2.30%)
Nov 20, 2009 30.71 31.07 30.54 30.98 6,362,248 -0.34(-1.08%)
Nov 19, 2009 31.56 31.58 30.90 31.32 9,232,421 -0.69(-2.16%)
Nov 18, 2009 32.15 32.30 31.73 32.01 7,862,052 -0.14(-0.42%)
Nov 17, 2009 31.83 32.18 31.47 32.15 9,953,388 +0.00(+0.01%)
Nov 16, 2009 31.46 32.30 31.42 32.14 7,363,093 +1.19(+3.85%)
Nov 13, 2009 30.51 31.08 30.34 30.95 8,461,557 +0.73(+2.40%)
Nov 12, 2009 30.73 30.93 30.14 30.23 11,802,646 -0.44(-1.43%)
Nov 11, 2009 30.87 31.20 30.46 30.66 9,545,613 +0.40(+1.33%)
Nov 10, 2009 30.06 30.39 29.85 30.26 8,206,917 +0.07(+0.22%)
Nov 09, 2009 29.77 30.29 29.68 30.20 10,907,486 +1.50(+5.21%)
Nov 06, 2009 28.40 28.95 28.35 28.70 9,380,856 +0.05(+0.19%)
Nov 05, 2009 28.30 28.81 28.24 28.65 8,903,552 +0.28(+0.98%)
Nov 04, 2009 28.57 28.82 28.27 28.37 13,470,098 +0.25(+0.87%)
Nov 03, 2009 27.32 28.24 27.27 28.12 15,416,020 +0.05(+0.17%)
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.