Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.68 +1.36 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 84.46 85.30 83.58 84.34 4,045,442 -1.41(-1.64%)
May 29, 2008 87.16 87.16 85.35 85.75 4,274,757 -2.85(-3.22%)
May 28, 2008 87.14 88.60 85.92 88.60 4,643,755 +0.58(+0.66%)
May 27, 2008 87.85 88.55 87.32 88.02 3,808,128 -1.48(-1.65%)
May 26, 2008 91.09 91.59 88.55 89.50 0 +0.00(+0.00%)
May 23, 2008 91.09 91.59 88.55 89.50 4,312,441 -2.80(-3.03%)
May 22, 2008 93.13 93.83 91.59 92.30 5,182,655 +3.42(+3.85%)
May 21, 2008 89.98 92.11 88.60 88.88 3,745,536 -0.81(-0.90%)
May 20, 2008 90.10 91.24 88.56 89.69 7,023,349 -3.80(-4.06%)
May 19, 2008 94.41 95.61 93.40 93.49 3,736,363 -1.51(-1.59%)
May 16, 2008 94.50 95.56 93.84 95.00 4,320,536 +1.58(+1.69%)
May 15, 2008 91.71 94.14 91.00 93.42 6,968,491 +3.21(+3.56%)
May 14, 2008 90.40 92.58 90.21 90.21 6,290,548 +2.41(+2.74%)
May 13, 2008 88.27 88.94 87.28 87.80 6,059,838 -0.47(-0.53%)
May 12, 2008 86.89 88.27 86.21 88.27 3,848,415 +0.35(+0.40%)
May 09, 2008 85.90 88.05 85.48 87.92 2,596,153 +1.22(+1.41%)
May 08, 2008 86.67 87.80 86.32 86.70 7,156,276 +3.99(+4.82%)
May 07, 2008 85.25 85.73 82.71 82.71 3,862,018 -4.12(-4.74%)
May 06, 2008 84.80 87.35 84.26 86.83 4,746,366 +1.90(+2.24%)
May 05, 2008 84.38 85.68 83.63 84.93 4,853,824 +0.93(+1.11%)
May 02, 2008 82.15 84.12 81.28 84.00 4,300,568 +4.00(+5.00%)
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.