Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.80 -0.22 (-0.35%)
Streaming Delayed Price Updated: 10:38 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.53 20.75 20.29 20.55 6,735,233 +0.53(+2.64%)
Nov 26, 2008 19.40 20.26 19.30 20.03 19,806,670 +0.37(+1.88%)
Nov 25, 2008 20.25 20.50 18.77 19.66 37,626,516 +2.49(+14.51%)
Nov 24, 2008 15.92 17.87 15.73 17.16 17,821,094 +2.20(+14.73%)
Nov 21, 2008 14.38 14.96 13.76 14.96 14,559,181 +2.32(+18.32%)
Nov 20, 2008 14.02 14.06 12.60 12.65 16,236,232 -1.90(-13.06%)
Nov 19, 2008 15.69 16.02 14.48 14.55 12,714,083 -1.67(-10.32%)
Nov 18, 2008 15.97 16.46 15.56 16.22 8,839,641 -0.04(-0.22%)
Nov 17, 2008 16.55 16.91 15.91 16.26 9,047,666 -0.51(-3.03%)
Nov 14, 2008 17.15 17.71 16.49 16.76 13,994,153 -1.67(-9.08%)
Nov 13, 2008 16.70 18.44 15.82 18.44 16,242,816 +1.53(+9.02%)
Nov 12, 2008 17.81 17.97 16.78 16.91 14,169,870 -2.11(-11.10%)
Nov 11, 2008 19.37 19.77 18.52 19.02 9,581,992 -1.36(-6.68%)
Nov 10, 2008 21.38 21.43 20.14 20.39 9,865,750 +0.84(+4.28%)
Nov 07, 2008 18.70 19.87 18.62 19.55 8,911,585 +1.26(+6.91%)
Nov 06, 2008 19.85 20.02 18.03 18.28 13,922,258 -2.44(-11.79%)
Nov 05, 2008 21.70 22.68 20.68 20.73 11,324,606 -1.24(-5.63%)
Nov 04, 2008 21.42 22.20 21.06 21.97 8,425,048 +1.79(+8.88%)
Nov 03, 2008 19.92 20.64 19.77 20.17 9,481,170 +0.21(+1.03%)
Oct 31, 2008 19.39 20.64 19.18 19.97 14,024,707 +0.31(+1.59%)
Oct 30, 2008 19.79 20.14 18.77 19.66 13,702,720 +0.95(+5.08%)
Oct 29, 2008 17.99 19.28 17.88 18.71 14,493,989 +1.31(+7.56%)
Oct 28, 2008 16.85 17.46 14.93 17.39 12,500,033 +2.23(+14.70%)
Oct 27, 2008 15.41 16.05 15.03 15.16 13,207,733 -0.79(-4.96%)
Oct 24, 2008 14.81 16.78 14.80 15.95 14,869,732 -0.14(-0.89%)
Oct 23, 2008 15.70 16.62 14.92 16.10 30,690,962 -0.47(-2.82%)
Oct 22, 2008 17.62 17.69 16.00 16.56 19,861,152 -2.59(-13.52%)
Oct 21, 2008 19.39 19.87 18.83 19.15 12,509,088 -1.10(-5.43%)
Oct 20, 2008 19.02 20.52 18.64 20.25 12,565,234 +2.24(+12.43%)
Oct 17, 2008 17.02 18.95 16.91 18.01 16,558,640 -0.48(-2.61%)
Oct 16, 2008 18.25 18.55 16.25 18.50 17,810,798 +0.43(+2.39%)
Oct 15, 2008 19.95 20.31 17.93 18.06 14,616,495 -3.74(-17.15%)
Oct 14, 2008 22.94 23.14 21.08 21.80 10,130,163 -0.79(-3.48%)
Oct 13, 2008 20.78 22.94 20.63 22.59 9,952,828 +3.46(+18.07%)
Oct 10, 2008 18.09 19.90 17.21 19.13 23,006,200 -0.73(-3.70%)
Oct 09, 2008 22.14 22.40 19.66 19.87 10,516,880 -1.36(-6.39%)
Oct 08, 2008 20.03 22.54 19.64 21.22 18,802,690 -0.14(-0.67%)
Oct 07, 2008 23.28 23.38 21.37 21.37 12,794,926 -0.71(-3.23%)
Oct 06, 2008 22.55 22.88 20.49 22.08 19,094,628 -2.11(-8.73%)
Oct 03, 2008 23.95 25.90 23.74 24.19 10,892,033 +0.68(+2.91%)
Oct 02, 2008 24.94 24.98 23.42 23.51 11,668,127 -2.87(-10.87%)
Oct 01, 2008 26.75 26.84 25.12 26.37 9,514,470 -0.33(-1.23%)
Sep 30, 2008 26.54 27.17 26.34 26.70 7,397,916 +0.77(+2.95%)
Sep 29, 2008 27.97 28.35 25.35 25.94 14,300,167 -4.29(-14.20%)
Sep 26, 2008 30.22 30.56 29.41 30.23 0 -1.75(-5.48%)
Sep 25, 2008 31.26 32.23 31.08 31.98 4,850,622 +0.58(+1.83%)
Sep 24, 2008 31.81 32.02 31.39 31.41 7,362,582 -0.32(-1.00%)
Sep 23, 2008 32.52 33.23 31.34 31.73 7,394,480 -1.75(-5.23%)
Sep 22, 2008 33.15 35.27 32.61 33.48 14,945,050 +1.25(+3.87%)
Sep 19, 2008 31.84 32.36 30.78 32.23 0 +2.73(+9.24%)
Sep 18, 2008 27.75 30.06 27.48 29.50 19,683,018 +1.46(+5.20%)
Sep 17, 2008 28.25 28.64 26.49 28.04 23,080,352 -1.59(-5.37%)
Sep 16, 2008 28.08 29.90 27.85 29.64 23,678,628 +0.88(+3.05%)
Sep 15, 2008 29.93 30.51 28.42 28.76 13,314,797 -2.83(-8.96%)
Sep 12, 2008 30.12 31.69 30.11 31.59 13,859,387 +2.60(+8.98%)
Sep 11, 2008 28.45 29.35 27.73 28.98 16,619,762 -0.42(-1.43%)
Sep 10, 2008 28.66 29.83 28.19 29.40 11,854,222 +1.44(+5.14%)
Sep 09, 2008 29.69 29.73 27.97 27.97 17,707,960 -2.66(-8.69%)
Sep 08, 2008 31.59 31.77 29.91 30.63 13,855,966 -0.04(-0.13%)
Sep 05, 2008 30.49 30.68 29.45 30.67 0 -0.03(-0.08%)
Sep 04, 2008 31.97 32.29 30.22 30.69 10,500,892 -1.08(-3.39%)
Sep 03, 2008 32.30 32.78 31.48 31.77 15,679,319 -1.48(-4.46%)
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.