Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 +1.03 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.