Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 35.99 36.33 35.85 35.98 13,435,029 +0.96(+2.75%)
Jun 27, 2008 34.91 35.60 34.85 35.01 11,861,020 +0.76(+2.22%)
Jun 26, 2008 34.93 35.17 34.03 34.25 11,884,486 -0.83(-2.36%)
Jun 25, 2008 35.16 35.50 34.65 35.08 12,151,216 -0.84(-2.33%)
Jun 24, 2008 36.13 36.31 35.72 35.92 11,986,808 -0.29(-0.79%)
Jun 23, 2008 35.37 36.47 35.32 36.20 8,738,106 +0.89(+2.52%)
Jun 20, 2008 35.89 35.94 34.93 35.31 6,896,783 -1.33(-3.63%)
Jun 19, 2008 36.84 37.12 36.42 36.64 8,655,243 +0.54(+1.50%)
Jun 18, 2008 35.60 36.48 35.31 36.10 10,801,508 -0.14(-0.38%)
Jun 17, 2008 36.03 36.65 35.94 36.24 9,631,132 +1.16(+3.30%)
Jun 16, 2008 35.18 35.31 34.91 35.09 7,262,800 +0.34(+0.97%)
Jun 13, 2008 33.77 34.89 33.57 34.75 10,677,081 +1.29(+3.86%)
Jun 12, 2008 34.03 34.15 33.46 33.46 10,635,202 -0.48(-1.41%)
Jun 11, 2008 34.02 34.34 33.51 33.93 12,975,964 -0.12(-0.36%)
Jun 10, 2008 34.11 34.37 33.82 34.06 12,317,745 -0.93(-2.66%)
Jun 09, 2008 35.88 35.88 34.47 34.98 8,735,380 -0.41(-1.17%)
Jun 06, 2008 35.60 36.39 35.40 35.40 11,152,126 -0.16(-0.45%)
Jun 05, 2008 34.12 35.68 34.12 35.56 12,848,523 +0.57(+1.62%)
Jun 04, 2008 35.01 35.41 34.76 34.99 12,419,439 -0.20(-0.56%)
Jun 03, 2008 35.80 35.91 34.83 35.19 9,826,525 -0.94(-2.59%)
Jun 02, 2008 35.84 36.50 35.66 36.13 7,913,232 +0.51(+1.43%)
May 30, 2008 35.67 36.02 35.30 35.62 9,579,244 -0.60(-1.64%)
May 29, 2008 36.81 36.81 36.04 36.21 10,122,242 -1.20(-3.22%)
May 28, 2008 36.80 37.42 36.29 37.42 10,995,996 +0.25(+0.66%)
May 27, 2008 37.10 37.40 36.88 37.17 9,017,306 -0.62(-1.65%)
May 26, 2008 38.47 38.68 37.40 37.80 0 +0.00(+0.00%)
May 23, 2008 38.47 38.68 37.40 37.80 10,211,474 -1.18(-3.03%)
May 22, 2008 39.33 39.63 38.68 38.98 12,272,063 +1.44(+3.85%)
May 21, 2008 38.00 38.90 37.42 37.54 8,869,094 -0.34(-0.90%)
May 20, 2008 38.05 38.53 37.40 37.88 16,630,661 -1.60(-4.06%)
May 19, 2008 39.87 40.38 39.44 39.48 8,847,373 -0.64(-1.59%)
May 16, 2008 39.91 40.36 39.63 40.12 10,230,642 +0.67(+1.69%)
May 15, 2008 38.73 39.76 38.43 39.45 16,500,762 +1.36(+3.56%)
May 14, 2008 38.18 39.10 38.10 38.10 14,895,454 +1.02(+2.74%)
May 13, 2008 37.28 37.56 36.86 37.08 14,349,154 -0.20(-0.53%)
May 12, 2008 36.69 37.28 36.41 37.28 9,112,702 +0.15(+0.40%)
May 09, 2008 36.28 37.18 36.10 37.13 6,147,457 +0.52(+1.41%)
May 08, 2008 36.60 37.08 36.45 36.61 16,945,420 +1.69(+4.82%)
May 07, 2008 36.00 36.20 34.93 34.93 9,144,913 -1.74(-4.75%)
May 06, 2008 35.81 36.89 35.58 36.67 11,238,970 +0.80(+2.24%)
May 05, 2008 35.63 36.18 35.32 35.87 11,493,420 +0.39(+1.11%)
May 02, 2008 34.69 35.52 34.33 35.47 10,183,360 +1.69(+5.00%)
May 01, 2008 34.30 34.53 32.98 33.79 13,025,598 -0.28(-0.82%)
Apr 30, 2008 33.64 34.41 33.55 34.06 10,083,919 +0.53(+1.59%)
Apr 29, 2008 34.11 34.32 33.39 33.53 9,610,647 -1.32(-3.79%)
Apr 28, 2008 35.48 35.63 34.85 34.85 7,813,396 -0.83(-2.33%)
Apr 25, 2008 34.88 35.92 34.68 35.69 6,558,541 +0.84(+2.40%)
Apr 24, 2008 34.93 35.06 34.17 34.85 9,864,909 -1.17(-3.26%)
Apr 23, 2008 35.70 36.49 35.47 36.02 11,791,415 +0.98(+2.78%)
Apr 22, 2008 34.87 35.72 34.87 35.05 10,240,078 -0.24(-0.67%)
Apr 21, 2008 34.57 35.41 34.39 35.28 11,449,965 +1.09(+3.20%)
Apr 18, 2008 33.25 34.35 33.18 34.19 11,526,806 +0.16(+0.47%)
Apr 17, 2008 34.22 34.58 33.89 34.03 9,932,281 -0.71(-2.05%)
Apr 16, 2008 34.13 34.84 34.07 34.74 19,067,136 +1.04(+3.10%)
Apr 15, 2008 33.02 33.78 33.00 33.70 11,115,213 +1.26(+3.89%)
Apr 14, 2008 32.74 32.75 32.14 32.44 4,343,508 -0.10(-0.31%)
Apr 11, 2008 32.53 32.98 32.37 32.54 4,999,727 -0.39(-1.18%)
Apr 10, 2008 32.59 33.22 32.26 32.93 6,991,845 -0.14(-0.43%)
Apr 09, 2008 33.34 33.76 32.83 33.07 10,907,855 -0.29(-0.87%)
Apr 08, 2008 31.11 33.90 31.02 33.36 30,394,342 +1.66(+5.23%)
Apr 07, 2008 31.56 32.30 31.46 31.70 12,473,004 +0.78(+2.53%)
Apr 04, 2008 30.40 31.32 30.12 30.92 11,779,177 +1.13(+3.78%)
Apr 03, 2008 28.89 30.03 28.89 29.79 19,186,184 +1.15(+4.01%)
Apr 02, 2008 28.81 28.87 28.41 28.65 10,851,267 +0.39(+1.37%)
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.