Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.40 -0.13 (-0.23%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.