Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 +0.51 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 72.22 72.49 69.87 70.25 3,673,542 -4.41(-5.91%)
Jul 31, 2008 76.33 76.65 74.36 74.66 4,358,581 -1.19(-1.57%)
Jul 30, 2008 74.88 76.07 74.38 75.85 4,834,177 +2.06(+2.79%)
Jul 29, 2008 73.79 75.50 73.21 73.79 3,684,018 +1.73(+2.40%)
Jul 28, 2008 73.04 73.79 72.06 72.06 2,615,613 +1.16(+1.64%)
Jul 25, 2008 70.00 71.13 69.30 70.90 4,116,372 +1.45(+2.09%)
Jul 24, 2008 71.92 72.15 69.22 69.45 5,831,120 -3.50(-4.80%)
Jul 23, 2008 73.56 73.94 72.49 72.95 3,847,323 -0.77(-1.04%)
Jul 22, 2008 74.29 74.57 72.54 73.72 4,438,717 -1.10(-1.47%)
Jul 21, 2008 74.17 75.09 73.24 74.82 4,168,500 +2.96(+4.12%)
Jul 18, 2008 70.85 72.56 70.84 71.86 3,377,582 +0.31(+0.43%)
Jul 17, 2008 73.66 74.85 70.55 71.55 5,889,474 -2.43(-3.28%)
Jul 16, 2008 73.00 73.98 71.62 73.98 7,166,376 -0.68(-0.91%)
Jul 15, 2008 76.18 76.56 74.31 74.66 4,217,769 -2.49(-3.23%)
Jul 14, 2008 78.85 78.99 76.73 77.15 4,472,359 +0.37(+0.48%)
Jul 11, 2008 76.71 78.07 75.25 76.78 2,928,373 +0.16(+0.21%)
Jul 10, 2008 75.88 77.24 75.03 76.62 4,063,886 +1.89(+2.53%)
Jul 09, 2008 76.08 77.10 74.46 74.73 4,550,363 -0.57(-0.76%)
Jul 08, 2008 77.00 77.00 72.90 75.30 6,985,221 -1.10(-1.44%)
Jul 07, 2008 77.01 78.48 75.28 76.40 4,657,769 -0.89(-1.15%)
Jul 04, 2008 78.00 78.50 76.20 77.29 3,822,439 +0.00(+0.00%)
Jul 03, 2008 78.00 78.50 76.20 77.29 3,822,439 -0.46(-0.59%)
Jul 02, 2008 82.56 83.06 77.62 77.75 6,914,508 -5.11(-6.17%)
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.