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 (%)
Oct 31, 2008 15.95 16.97 15.77 16.42 17,056,604 +0.26(+1.59%)
Oct 30, 2008 16.28 16.56 15.44 16.16 16,665,008 +0.78(+5.08%)
Oct 29, 2008 14.79 15.85 14.70 15.38 17,627,336 +1.08(+7.56%)
Oct 28, 2008 13.85 14.36 12.28 14.30 15,202,321 +1.83(+14.70%)
Oct 27, 2008 12.67 13.19 12.36 12.47 16,063,014 -0.65(-4.96%)
Oct 24, 2008 12.18 13.80 12.17 13.12 18,084,308 -0.12(-0.89%)
Oct 23, 2008 12.91 13.66 12.27 13.24 37,325,812 -0.38(-2.82%)
Oct 22, 2008 14.49 14.54 13.16 13.62 24,154,784 -2.13(-13.52%)
Oct 21, 2008 15.95 16.34 15.49 15.75 15,213,334 -0.90(-5.43%)
Oct 20, 2008 15.64 16.87 15.33 16.65 15,281,618 +1.84(+12.43%)
Oct 17, 2008 14.00 15.58 13.90 14.81 20,138,328 -0.40(-2.61%)
Oct 16, 2008 15.01 15.25 13.36 15.21 21,661,180 +0.35(+2.39%)
Oct 15, 2008 16.41 16.70 14.74 14.85 17,776,326 -3.07(-17.15%)
Oct 14, 2008 18.86 19.03 17.33 17.93 12,320,127 -0.65(-3.48%)
Oct 13, 2008 17.09 18.86 16.96 18.57 12,104,455 +2.84(+18.07%)
Oct 10, 2008 14.88 16.36 14.15 15.73 27,979,738 -0.60(-3.70%)
Oct 09, 2008 18.20 18.42 16.17 16.34 12,790,446 -1.11(-6.39%)
Oct 08, 2008 16.47 18.53 16.15 17.45 22,867,502 -0.12(-0.67%)
Oct 07, 2008 19.14 19.22 17.57 17.57 15,560,965 -0.59(-3.23%)
Oct 06, 2008 18.54 18.81 16.85 18.16 23,222,552 -1.74(-8.73%)
Oct 03, 2008 19.70 21.29 19.52 19.89 13,246,699 +0.56(+2.91%)
Oct 02, 2008 20.51 20.54 19.26 19.33 14,190,572 -2.36(-10.87%)
Oct 01, 2008 21.99 22.07 20.66 21.69 11,571,332 -0.27(-1.23%)
Sep 30, 2008 21.83 22.34 21.66 21.96 8,997,217 +0.63(+2.95%)
Sep 29, 2008 23.00 23.31 20.85 21.33 17,391,612 -3.53(-14.20%)
Sep 26, 2008 24.84 25.13 24.19 24.86 0 -1.44(-5.48%)
Sep 25, 2008 25.70 26.50 25.55 26.30 5,899,241 +0.47(+1.83%)
Sep 24, 2008 26.16 26.33 25.81 25.82 8,954,244 -0.26(-1.00%)
Sep 23, 2008 26.74 27.32 25.77 26.09 8,993,037 -1.44(-5.23%)
Sep 22, 2008 27.26 29.00 26.82 27.53 18,175,908 +1.03(+3.87%)
Sep 19, 2008 26.18 26.61 25.30 26.50 0 +2.24(+9.24%)
Sep 18, 2008 22.82 24.71 22.60 24.26 23,938,142 +1.20(+5.20%)
Sep 17, 2008 23.23 23.55 21.78 23.06 28,069,920 -1.31(-5.37%)
Sep 16, 2008 23.09 24.58 22.90 24.37 28,797,532 +0.72(+3.05%)
Sep 15, 2008 24.61 25.09 23.37 23.65 16,193,223 -2.33(-8.96%)
Sep 12, 2008 24.77 26.06 24.76 25.97 16,855,544 +2.14(+8.98%)
Sep 11, 2008 23.40 24.13 22.80 23.83 20,212,664 -0.35(-1.43%)
Sep 10, 2008 23.57 24.52 23.18 24.18 14,416,897 +1.18(+5.14%)
Sep 09, 2008 24.41 24.44 23.00 23.00 21,536,110 -2.19(-8.69%)
Sep 08, 2008 25.97 26.12 24.59 25.18 16,851,384 -0.03(-0.13%)
Sep 05, 2008 25.07 25.23 24.22 25.22 0 -0.02(-0.08%)
Sep 04, 2008 26.29 26.55 24.84 25.24 12,771,000 -0.89(-3.39%)
Sep 03, 2008 26.56 26.96 25.88 26.12 19,068,912 -1.22(-4.46%)
Sep 02, 2008 27.20 27.37 26.99 27.34 11,724,230 -2.43(-8.17%)
Aug 29, 2008 30.19 30.23 29.67 29.78 0 -0.63(-2.07%)
Aug 28, 2008 30.55 30.74 29.71 30.41 4,458,027 +0.45(+1.49%)
Aug 27, 2008 29.68 30.05 29.52 29.96 4,140,504 +0.53(+1.79%)
Aug 26, 2008 29.08 29.46 28.92 29.43 4,944,474 +0.56(+1.93%)
Aug 25, 2008 29.25 29.71 28.73 28.87 5,050,222 -0.49(-1.68%)
Aug 22, 2008 29.56 30.06 28.98 29.37 8,143,537 -0.57(-1.90%)
Aug 21, 2008 29.79 30.06 29.65 29.94 9,436,488 +0.60(+2.04%)
Aug 20, 2008 28.77 29.34 28.74 29.34 9,629,479 +1.28(+4.56%)
Aug 19, 2008 27.03 28.11 26.72 28.06 13,159,814 +0.41(+1.47%)
Aug 18, 2008 28.04 28.35 27.34 27.65 8,371,382 +0.11(+0.40%)
Aug 15, 2008 27.45 27.57 27.07 27.54 0 -0.50(-1.78%)
Aug 14, 2008 28.47 28.86 27.83 28.04 10,899,511 -0.08(-0.30%)
Aug 13, 2008 27.06 28.27 27.03 28.13 14,875,102 +0.93(+3.42%)
Aug 12, 2008 26.91 27.23 26.63 27.20 10,900,891 +0.19(+0.69%)
Aug 11, 2008 27.29 27.54 26.67 27.01 7,647,282 -0.76(-2.75%)
Aug 08, 2008 27.64 27.83 27.26 27.78 8,063,682 -0.54(-1.89%)
Aug 07, 2008 29.28 29.33 28.31 28.31 8,448,247 -0.87(-2.98%)
Aug 06, 2008 29.03 29.31 28.60 29.18 9,945,165 +1.22(+4.36%)
Aug 05, 2008 28.35 28.59 27.38 27.96 13,414,807 -0.60(-2.08%)
Aug 04, 2008 29.39 29.42 28.19 28.56 17,550,476 -1.11(-3.74%)
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.