Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.89 -0.13 (-0.21%)
Streaming Delayed Price Updated: 11:04 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.78 34.96 33.08 33.68 18,001,516 -1.83(-5.15%)
Oct 29, 2009 35.15 35.67 34.83 35.51 13,060,427 +1.26(+3.67%)
Oct 28, 2009 35.80 35.80 34.05 34.25 16,661,288 -1.96(-5.42%)
Oct 27, 2009 36.84 37.05 36.12 36.21 9,672,621 -0.52(-1.41%)
Oct 26, 2009 37.83 38.51 36.65 36.73 10,628,148 -0.74(-1.99%)
Oct 23, 2009 37.84 37.95 37.12 37.48 8,385,674 -0.52(-1.37%)
Oct 22, 2009 37.47 38.05 37.02 38.00 10,286,620 +0.29(+0.76%)
Oct 21, 2009 37.21 38.46 37.20 37.71 11,846,317 +0.23(+0.60%)
Oct 20, 2009 37.22 37.68 37.21 37.48 8,319,956 -0.32(-0.84%)
Oct 19, 2009 37.08 38.01 36.91 37.80 8,866,274 +1.01(+2.75%)
Oct 16, 2009 36.54 37.03 36.43 36.79 6,840,186 -0.31(-0.83%)
Oct 15, 2009 36.47 37.14 36.32 37.10 13,042,310 +0.53(+1.45%)
Oct 14, 2009 36.27 36.74 36.12 36.57 8,589,821 +1.29(+3.67%)
Oct 13, 2009 35.22 35.41 34.83 35.27 6,733,291 -0.10(-0.29%)
Oct 12, 2009 35.39 35.59 35.11 35.38 5,369,774 +0.07(+0.20%)
Oct 09, 2009 35.00 35.34 34.82 35.31 6,325,710 -0.33(-0.94%)
Oct 08, 2009 35.09 35.76 34.85 35.64 8,221,485 +1.19(+3.44%)
Oct 07, 2009 34.24 34.51 34.02 34.45 5,437,772 +0.49(+1.45%)
Oct 06, 2009 33.69 34.21 33.57 33.96 5,831,307 +0.73(+2.21%)
Oct 05, 2009 32.56 33.29 32.36 33.23 6,062,781 +1.06(+3.29%)
Oct 02, 2009 31.82 32.63 31.67 32.17 5,906,026 -0.12(-0.38%)
Oct 01, 2009 33.25 33.34 32.23 32.29 9,074,782 -1.61(-4.76%)
Sep 30, 2009 34.17 34.19 33.23 33.90 9,432,688 +0.06(+0.17%)
Sep 29, 2009 33.96 34.17 33.65 33.85 5,711,816 -0.03(-0.08%)
Sep 28, 2009 33.17 33.95 32.99 33.87 5,593,203 +0.91(+2.76%)
Sep 25, 2009 33.00 33.39 32.61 32.96 6,977,434 +0.05(+0.14%)
Sep 24, 2009 33.70 33.71 32.61 32.92 8,015,597 -0.79(-2.35%)
Sep 23, 2009 34.51 34.55 33.67 33.71 8,207,566 -0.69(-2.00%)
Sep 22, 2009 34.41 34.61 34.10 34.40 4,945,246 +0.71(+2.12%)
Sep 21, 2009 33.52 33.76 32.79 33.68 7,477,615 -0.71(-2.06%)
Sep 18, 2009 34.73 34.83 34.31 34.39 5,450,859 -0.56(-1.60%)
Sep 17, 2009 35.05 35.55 34.82 34.95 7,381,750 +0.09(+0.25%)
Sep 16, 2009 34.90 35.68 34.74 34.86 9,470,156 +0.53(+1.54%)
Sep 15, 2009 33.81 34.46 33.66 34.33 5,486,414 +0.39(+1.15%)
Sep 14, 2009 33.61 34.03 33.47 33.94 5,840,092 -0.25(-0.72%)
Sep 11, 2009 34.74 34.84 34.06 34.19 8,628,422 +0.24(+0.71%)
Sep 10, 2009 33.22 34.02 33.03 33.95 6,796,320 +0.60(+1.79%)
Sep 09, 2009 33.56 33.59 32.92 33.35 10,361,451 -0.14(-0.41%)
Sep 08, 2009 33.69 33.76 33.26 33.49 8,299,869 +1.38(+4.30%)
Sep 04, 2009 31.81 32.16 31.54 32.11 7,531,393 +0.27(+0.84%)
Sep 03, 2009 31.96 32.08 31.37 31.84 8,210,739 +0.58(+1.86%)
Sep 02, 2009 31.05 31.48 30.85 31.26 7,375,207 -0.29(-0.91%)
Sep 01, 2009 32.15 32.78 31.44 31.55 9,921,954 -0.45(-1.40%)
Aug 31, 2009 31.80 32.13 31.80 32.00 5,671,449 -0.90(-2.75%)
Aug 28, 2009 33.14 33.14 32.69 32.90 5,346,025 +0.21(+0.63%)
Aug 27, 2009 32.18 32.80 31.68 32.70 7,291,129 +0.52(+1.61%)
Aug 26, 2009 32.13 32.28 31.77 32.18 5,755,224 -0.10(-0.32%)
Aug 25, 2009 32.95 33.20 32.21 32.28 6,977,728 -0.54(-1.66%)
Aug 24, 2009 33.24 33.48 32.69 32.82 5,710,774 +0.44(+1.35%)
Aug 21, 2009 32.11 32.75 32.05 32.39 8,754,421 +0.46(+1.43%)
Aug 20, 2009 31.77 32.13 31.74 31.93 5,307,293 +0.28(+0.88%)
Aug 19, 2009 30.75 31.93 30.74 31.65 7,337,781 -0.10(-0.32%)
Aug 18, 2009 31.36 31.91 31.11 31.76 6,575,662 +1.11(+3.62%)
Aug 17, 2009 30.88 31.12 30.58 30.65 8,015,245 -1.68(-5.21%)
Aug 14, 2009 33.13 33.23 32.01 32.33 7,757,226 -1.08(-3.24%)
Aug 13, 2009 33.14 33.49 32.62 33.42 7,192,293 +0.96(+2.94%)
Aug 12, 2009 31.54 32.70 31.54 32.46 11,561,116 +0.66(+2.08%)
Aug 11, 2009 31.72 31.92 31.34 31.80 6,825,755 -0.32(-0.99%)
Aug 10, 2009 32.08 32.25 31.77 32.12 6,165,386 -0.98(-2.95%)
Aug 07, 2009 33.15 33.59 32.66 33.09 7,254,948 +0.18(+0.56%)
Aug 06, 2009 33.28 33.49 32.52 32.91 13,620,210 -0.60(-1.78%)
Aug 05, 2009 33.49 33.69 32.83 33.50 10,439,674 -0.34(-1.02%)
Aug 04, 2009 33.40 33.97 33.31 33.85 8,887,500 -0.21(-0.63%)
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.