Bhp Billiton Ltd ADR (NY: BHP )

56.19 USD +0.23 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.76 40.18 37.35 38.88 7,203,230 +0.61(+1.59%)
Oct 30, 2008 38.54 39.21 36.55 38.27 7,037,854 +1.85(+5.08%)
Oct 29, 2008 35.02 37.53 34.82 36.42 7,444,258 +2.56(+7.56%)
Oct 28, 2008 32.80 34.00 29.07 33.86 6,420,142 +4.34(+14.70%)
Oct 27, 2008 30.00 31.24 29.26 29.52 6,783,624 -1.54(-4.96%)
Oct 24, 2008 28.84 32.68 28.81 31.06 7,637,243 -0.28(-0.89%)
Oct 23, 2008 30.56 32.35 29.05 31.34 15,763,185 -0.91(-2.82%)
Oct 22, 2008 34.31 34.44 31.16 32.25 10,200,886 -5.04(-13.52%)
Oct 21, 2008 37.76 38.68 36.67 37.29 6,424,793 -2.14(-5.43%)
Oct 20, 2008 37.04 39.95 36.29 39.43 6,453,630 +4.36(+12.43%)
Oct 17, 2008 33.14 36.90 32.92 35.07 8,504,683 -0.94(-2.61%)
Oct 16, 2008 35.54 36.11 31.64 36.01 9,147,804 +0.84(+2.39%)
Oct 15, 2008 38.85 39.54 34.90 35.17 7,507,178 -7.28(-17.15%)
Oct 14, 2008 44.67 45.05 41.04 42.45 5,202,953 -1.53(-3.48%)
Oct 13, 2008 40.46 44.67 40.16 43.98 5,111,872 +6.73(+18.07%)
Oct 10, 2008 35.23 38.75 33.51 37.25 11,816,215 -1.43(-3.70%)
Oct 09, 2008 43.10 43.62 38.28 38.68 5,401,575 -2.64(-6.39%)
Oct 08, 2008 38.99 43.88 38.24 41.32 9,657,250 -0.28(-0.67%)
Oct 07, 2008 45.32 45.52 41.60 41.60 6,571,602 -1.39(-3.23%)
Oct 06, 2008 43.91 44.55 39.89 42.99 9,807,192 -4.11(-8.73%)
Oct 03, 2008 46.64 50.42 46.22 47.10 5,594,257 +1.33(+2.91%)
Oct 02, 2008 48.56 48.63 45.60 45.77 5,992,867 -5.58(-10.87%)
Oct 01, 2008 52.08 52.25 48.91 51.35 4,886,727 -0.64(-1.23%)
Sep 30, 2008 51.68 52.90 51.28 51.99 3,799,644 +1.49(+2.95%)
Sep 29, 2008 54.45 55.20 49.36 50.50 7,344,709 -8.36(-14.20%)
Sep 26, 2008 58.83 59.50 57.27 58.86 0 -3.41(-5.48%)
Sep 25, 2008 60.86 62.76 60.51 62.27 2,491,328 +1.12(+1.83%)
Sep 24, 2008 61.94 62.34 61.11 61.15 3,781,496 -0.62(-1.00%)
Sep 23, 2008 63.32 64.70 61.01 61.77 3,797,879 -3.41(-5.23%)
Sep 22, 2008 64.55 68.68 63.50 65.18 7,675,927 +2.43(+3.87%)
Sep 19, 2008 61.99 63.00 59.92 62.75 0 +5.31(+9.24%)
Sep 18, 2008 54.03 58.52 53.51 57.44 10,109,395 +2.84(+5.20%)
Sep 17, 2008 55.00 55.77 51.58 54.60 11,854,300 -3.10(-5.37%)
Sep 16, 2008 54.68 58.21 54.23 57.70 12,161,580 +1.71(+3.05%)
Sep 15, 2008 58.27 59.41 55.33 55.99 6,838,613 -5.51(-8.96%)
Sep 12, 2008 58.65 61.70 58.62 61.50 7,118,320 +5.07(+8.98%)
Sep 11, 2008 55.40 57.14 54.00 56.43 8,536,076 -0.82(-1.43%)
Sep 10, 2008 55.80 58.07 54.89 57.25 6,088,447 +2.80(+5.14%)
Sep 09, 2008 57.81 57.88 54.45 54.45 9,094,985 -5.18(-8.69%)
Sep 08, 2008 61.50 61.86 58.23 59.63 7,116,563 -0.08(-0.13%)
Sep 05, 2008 59.37 59.74 57.34 59.71 0 -0.05(-0.08%)
Sep 04, 2008 62.25 62.87 58.83 59.76 5,393,363 -2.10(-3.39%)
Sep 03, 2008 62.89 63.83 61.29 61.86 8,053,055 -2.89(-4.46%)
Sep 02, 2008 64.40 64.81 63.90 64.75 4,951,298 -5.76(-8.17%)
Aug 29, 2008 71.48 71.58 70.26 70.51 0 -1.49(-2.07%)
Aug 28, 2008 72.35 72.80 70.35 72.00 1,882,684 +1.06(+1.49%)
Aug 27, 2008 70.27 71.16 69.90 70.94 1,748,590 +1.25(+1.79%)
Aug 26, 2008 68.86 69.75 68.49 69.69 2,088,117 +1.32(+1.93%)
Aug 25, 2008 69.27 70.34 68.03 68.37 2,132,776 -1.17(-1.68%)
Aug 22, 2008 70.00 71.19 68.62 69.54 3,439,124 -1.35(-1.90%)
Aug 21, 2008 70.54 71.18 70.20 70.89 3,985,154 +1.42(+2.04%)
Aug 20, 2008 68.12 69.47 68.05 69.47 4,066,657 +3.03(+4.56%)
Aug 19, 2008 64.01 66.57 63.28 66.44 5,557,564 +0.96(+1.47%)
Aug 18, 2008 66.40 67.12 64.74 65.48 3,535,346 +0.26(+0.40%)
Aug 15, 2008 65.01 65.28 64.09 65.22 0 -1.18(-1.78%)
Aug 14, 2008 67.42 68.34 65.91 66.40 4,603,008 -0.20(-0.30%)
Aug 13, 2008 64.08 66.94 64.01 66.60 6,281,953 +2.20(+3.42%)
Aug 12, 2008 63.73 64.47 63.06 64.40 4,603,591 +0.44(+0.69%)
Aug 11, 2008 64.63 65.22 63.15 63.96 3,229,549 -1.81(-2.75%)
Aug 08, 2008 65.45 65.90 64.54 65.77 3,405,400 -1.27(-1.89%)
Aug 07, 2008 69.33 69.44 67.04 67.04 3,567,807 -2.06(-2.98%)
Aug 06, 2008 68.74 69.41 67.73 69.10 4,199,975 +2.89(+4.36%)
Aug 05, 2008 67.12 67.71 64.83 66.21 5,665,251 -1.41(-2.09%)
Aug 04, 2008 69.60 69.67 66.76 67.62 7,411,799 -2.63(-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.