Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 39.91 40.83 39.81 40.42 8,498,910 +0.63(+1.59%)
Apr 29, 2008 40.48 40.72 39.62 39.79 8,100,028 -1.57(-3.79%)
Apr 28, 2008 42.10 42.28 41.35 41.35 6,585,272 -0.99(-2.33%)
Apr 25, 2008 41.38 42.62 41.15 42.34 5,527,657 +0.99(+2.40%)
Apr 24, 2008 41.44 41.60 40.54 41.35 8,314,324 -1.39(-3.26%)
Apr 23, 2008 42.36 43.30 42.09 42.74 9,938,019 +1.16(+2.78%)
Apr 22, 2008 41.37 42.38 41.37 41.58 8,630,524 -0.28(-0.67%)
Apr 21, 2008 41.01 42.02 40.80 41.86 9,650,238 +1.30(+3.20%)
Apr 18, 2008 39.45 40.76 39.36 40.57 9,715,001 +0.19(+0.47%)
Apr 17, 2008 40.60 41.03 40.21 40.38 8,371,106 -0.85(-2.05%)
Apr 16, 2008 40.50 41.33 40.42 41.22 16,070,129 +1.24(+3.10%)
Apr 15, 2008 39.18 40.08 39.15 39.99 9,368,103 +1.50(+3.89%)
Apr 14, 2008 38.84 38.86 38.14 38.49 3,660,787 -0.12(-0.31%)
Apr 11, 2008 38.59 39.13 38.41 38.61 4,213,860 -0.46(-1.18%)
Apr 10, 2008 38.67 39.41 38.28 39.07 5,892,854 -0.17(-0.43%)
Apr 09, 2008 39.56 40.06 38.95 39.24 9,193,338 -0.35(-0.87%)
Apr 08, 2008 36.91 40.23 36.80 39.58 25,616,904 +1.97(+5.24%)
Apr 07, 2008 37.44 38.33 37.33 37.62 10,512,474 +0.93(+2.53%)
Apr 04, 2008 36.07 37.16 35.74 36.69 9,927,705 +1.34(+3.78%)
Apr 03, 2008 34.27 35.63 34.27 35.35 16,170,464 +1.36(+4.01%)
Apr 02, 2008 34.18 34.26 33.71 33.99 9,145,645 +0.46(+1.38%)
Apr 01, 2008 32.67 33.60 32.65 33.53 9,088,992 +0.53(+1.61%)
Mar 31, 2008 33.05 33.47 32.54 33.00 6,116,500 +0.15(+0.44%)
Mar 28, 2008 33.21 33.32 32.74 32.85 4,488,814 +0.25(+0.77%)
Mar 27, 2008 33.56 33.61 32.55 32.60 6,972,186 -0.05(-0.15%)
Mar 26, 2008 32.52 32.88 32.23 32.65 7,024,506 +0.37(+1.13%)
Mar 25, 2008 32.07 32.54 31.74 32.28 7,824,459 +0.35(+1.08%)
Mar 24, 2008 31.57 32.32 31.28 31.94 7,046,576 +0.47(+1.48%)
Mar 21, 2008 30.61 31.86 30.35 31.47 12,497,996 +0.00(+0.00%)
Mar 20, 2008 30.61 31.86 30.35 31.47 12,497,996 -0.59(-1.84%)
Mar 19, 2008 33.87 34.01 31.90 32.06 11,514,496 -2.37(-6.87%)
Mar 18, 2008 33.92 34.72 33.77 34.43 7,309,013 +0.95(+2.83%)
Mar 17, 2008 33.52 34.52 32.37 33.48 10,630,704 -1.90(-5.37%)
Mar 14, 2008 36.43 36.43 35.21 35.38 11,385,235 +0.30(+0.86%)
Mar 13, 2008 34.30 35.51 34.04 35.08 9,901,948 +0.22(+0.62%)
Mar 12, 2008 35.21 35.44 34.79 34.86 7,696,586 +0.58(+1.68%)
Mar 11, 2008 33.87 34.42 33.46 34.29 8,593,767 +1.14(+3.43%)
Mar 10, 2008 34.45 34.57 33.14 33.15 13,435,368 -2.36(-6.66%)
Mar 07, 2008 35.96 36.31 34.97 35.52 10,924,933 -1.24(-3.37%)
Mar 06, 2008 37.77 38.04 36.69 36.75 14,604,388 -0.48(-1.28%)
Mar 05, 2008 36.63 37.50 36.46 37.23 8,919,979 +1.35(+3.77%)
Mar 04, 2008 36.58 36.73 35.18 35.88 12,704,556 -0.76(-2.08%)
Mar 03, 2008 36.25 36.92 36.20 36.64 5,871,661 -0.03(-0.08%)
Feb 29, 2008 37.50 37.63 36.38 36.67 7,196,572 -1.29(-3.39%)
Feb 28, 2008 37.21 38.17 36.98 37.96 8,783,823 +0.37(+0.99%)
Feb 27, 2008 37.01 37.99 36.83 37.59 7,588,498 +0.60(+1.63%)
Feb 26, 2008 36.58 37.32 36.34 36.98 7,753,124 -0.05(-0.12%)
Feb 25, 2008 36.16 37.20 35.89 37.03 7,577,900 +0.04(+0.09%)
Feb 22, 2008 36.88 37.13 35.76 36.99 7,820,053 +0.97(+2.70%)
Feb 21, 2008 37.03 37.07 35.88 36.02 8,161,141 -0.26(-0.72%)
Feb 20, 2008 35.38 36.53 35.27 36.28 8,226,435 -0.42(-1.13%)
Feb 19, 2008 36.58 37.36 36.58 36.70 9,542,671 +1.62(+4.63%)
Feb 18, 2008 34.54 35.19 34.34 35.08 0 +0.00(+0.00%)
Feb 15, 2008 34.54 35.19 34.34 35.08 7,514,472 +0.46(+1.32%)
Feb 14, 2008 35.15 35.40 34.29 34.62 7,646,110 +0.22(+0.63%)
Feb 13, 2008 34.52 34.52 33.82 34.40 8,772,144 +0.43(+1.27%)
Feb 12, 2008 33.79 34.60 33.75 33.97 8,364,624 +0.98(+2.98%)
Feb 11, 2008 32.60 33.10 32.23 32.99 7,775,183 +0.02(+0.06%)
Feb 08, 2008 32.44 33.32 32.44 32.97 8,106,105 -0.28(-0.83%)
Feb 07, 2008 32.50 33.52 32.26 33.25 10,135,682 +0.13(+0.38%)
Feb 06, 2008 33.72 34.02 32.96 33.12 13,840,785 -1.69(-4.86%)
Feb 05, 2008 35.58 35.82 34.69 34.81 9,896,368 -1.50(-4.14%)
Feb 04, 2008 37.15 37.15 36.25 36.32 9,286,199 -0.62(-1.68%)
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.