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 (%)
Jun 30, 2008 85.21 86.02 84.90 85.19 5,673,791 +2.28(+2.75%)
Jun 27, 2008 82.66 84.29 82.53 82.91 5,009,066 +1.80(+2.22%)
Jun 26, 2008 82.70 83.27 80.59 81.11 5,018,976 -1.96(-2.36%)
Jun 25, 2008 83.25 84.05 82.05 83.07 5,131,620 -1.98(-2.33%)
Jun 24, 2008 85.56 85.97 84.57 85.05 5,062,188 -0.68(-0.79%)
Jun 23, 2008 83.75 86.35 83.64 85.73 3,690,218 +2.11(+2.52%)
Jun 20, 2008 84.98 85.10 82.71 83.62 2,912,603 -3.15(-3.63%)
Jun 19, 2008 87.23 87.90 86.25 86.77 3,655,224 +1.28(+1.50%)
Jun 18, 2008 84.30 86.37 83.62 85.49 4,561,620 -0.33(-0.38%)
Jun 17, 2008 85.31 86.78 85.10 85.82 4,067,355 +2.74(+3.30%)
Jun 16, 2008 83.30 83.60 82.67 83.08 3,067,177 +0.80(+0.97%)
Jun 13, 2008 79.96 82.61 79.49 82.28 4,509,073 +3.06(+3.86%)
Jun 12, 2008 80.58 80.87 79.22 79.22 4,491,387 -1.13(-1.41%)
Jun 11, 2008 80.56 81.32 79.36 80.35 5,479,922 -0.29(-0.36%)
Jun 10, 2008 80.78 81.39 80.08 80.64 5,201,947 -2.20(-2.66%)
Jun 09, 2008 84.96 84.96 81.63 82.84 3,689,067 -0.98(-1.17%)
Jun 06, 2008 84.29 86.16 83.82 83.82 4,709,691 -0.38(-0.45%)
Jun 05, 2008 80.80 84.49 80.80 84.20 5,426,102 +1.34(+1.62%)
Jun 04, 2008 82.89 83.84 82.30 82.86 5,244,894 -0.47(-0.56%)
Jun 03, 2008 84.76 85.02 82.48 83.33 4,149,872 -2.22(-2.59%)
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.