Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.59 +0.06 (+0.10%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.83 22.34 21.66 21.96 8,997,217 +0.63(+2.95%)
Sep 29, 2008 23.00 23.31 20.85 21.33 17,391,612 -3.53(-14.20%)
Sep 26, 2008 24.84 25.13 24.19 24.86 0 -1.44(-5.48%)
Sep 25, 2008 25.70 26.50 25.55 26.30 5,899,241 +0.47(+1.83%)
Sep 24, 2008 26.16 26.33 25.81 25.82 8,954,244 -0.26(-1.00%)
Sep 23, 2008 26.74 27.32 25.77 26.09 8,993,037 -1.44(-5.23%)
Sep 22, 2008 27.26 29.00 26.82 27.53 18,175,908 +1.03(+3.87%)
Sep 19, 2008 26.18 26.61 25.30 26.50 0 +2.24(+9.24%)
Sep 18, 2008 22.82 24.71 22.60 24.26 23,938,142 +1.20(+5.20%)
Sep 17, 2008 23.23 23.55 21.78 23.06 28,069,920 -1.31(-5.37%)
Sep 16, 2008 23.09 24.58 22.90 24.37 28,797,532 +0.72(+3.05%)
Sep 15, 2008 24.61 25.09 23.37 23.65 16,193,223 -2.33(-8.96%)
Sep 12, 2008 24.77 26.06 24.76 25.97 16,855,544 +2.14(+8.98%)
Sep 11, 2008 23.40 24.13 22.80 23.83 20,212,664 -0.35(-1.43%)
Sep 10, 2008 23.57 24.52 23.18 24.18 14,416,897 +1.18(+5.14%)
Sep 09, 2008 24.41 24.44 23.00 23.00 21,536,110 -2.19(-8.69%)
Sep 08, 2008 25.97 26.12 24.59 25.18 16,851,384 -0.03(-0.13%)
Sep 05, 2008 25.07 25.23 24.22 25.22 0 -0.02(-0.08%)
Sep 04, 2008 26.29 26.55 24.84 25.24 12,771,000 -0.89(-3.39%)
Sep 03, 2008 26.56 26.96 25.88 26.12 19,068,912 -1.22(-4.46%)
Sep 02, 2008 27.20 27.37 26.99 27.34 11,724,230 -2.43(-8.17%)
Aug 29, 2008 30.19 30.23 29.67 29.78 0 -0.63(-2.07%)
Aug 28, 2008 30.55 30.74 29.71 30.41 4,458,027 +0.45(+1.49%)
Aug 27, 2008 29.68 30.05 29.52 29.96 4,140,504 +0.53(+1.79%)
Aug 26, 2008 29.08 29.46 28.92 29.43 4,944,474 +0.56(+1.93%)
Aug 25, 2008 29.25 29.71 28.73 28.87 5,050,222 -0.49(-1.68%)
Aug 22, 2008 29.56 30.06 28.98 29.37 8,143,537 -0.57(-1.90%)
Aug 21, 2008 29.79 30.06 29.65 29.94 9,436,488 +0.60(+2.04%)
Aug 20, 2008 28.77 29.34 28.74 29.34 9,629,479 +1.28(+4.56%)
Aug 19, 2008 27.03 28.11 26.72 28.06 13,159,814 +0.41(+1.47%)
Aug 18, 2008 28.04 28.35 27.34 27.65 8,371,382 +0.11(+0.40%)
Aug 15, 2008 27.45 27.57 27.07 27.54 0 -0.50(-1.78%)
Aug 14, 2008 28.47 28.86 27.83 28.04 10,899,511 -0.08(-0.30%)
Aug 13, 2008 27.06 28.27 27.03 28.13 14,875,102 +0.93(+3.42%)
Aug 12, 2008 26.91 27.23 26.63 27.20 10,900,891 +0.19(+0.69%)
Aug 11, 2008 27.29 27.54 26.67 27.01 7,647,282 -0.76(-2.75%)
Aug 08, 2008 27.64 27.83 27.26 27.78 8,063,682 -0.54(-1.89%)
Aug 07, 2008 29.28 29.33 28.31 28.31 8,448,247 -0.87(-2.98%)
Aug 06, 2008 29.03 29.31 28.60 29.18 9,945,165 +1.22(+4.36%)
Aug 05, 2008 28.35 28.59 27.38 27.96 13,414,807 -0.60(-2.08%)
Aug 04, 2008 29.39 29.42 28.19 28.56 17,550,476 -1.11(-3.74%)
Aug 01, 2008 30.50 30.61 29.51 29.67 8,698,618 -1.86(-5.91%)
Jul 31, 2008 32.24 32.37 31.40 31.53 10,320,729 -0.50(-1.57%)
Jul 30, 2008 31.62 32.13 31.41 32.03 11,446,898 +0.87(+2.79%)
Jul 29, 2008 31.16 31.88 30.92 31.16 8,723,425 +0.73(+2.40%)
Jul 28, 2008 30.85 31.16 30.43 30.43 6,193,537 +0.49(+1.64%)
Jul 25, 2008 29.56 30.04 29.27 29.94 9,747,200 +0.61(+2.09%)
Jul 24, 2008 30.37 30.47 29.23 29.33 13,807,570 -1.48(-4.80%)
Jul 23, 2008 31.07 31.23 30.61 30.81 9,110,116 -0.33(-1.04%)
Jul 22, 2008 31.37 31.49 30.63 31.13 10,510,484 -0.46(-1.47%)
Jul 21, 2008 31.32 31.71 30.93 31.60 9,870,635 +1.25(+4.12%)
Jul 18, 2008 29.92 30.64 29.92 30.35 7,997,811 +0.13(+0.43%)
Jul 17, 2008 31.11 31.61 29.79 30.22 13,945,747 -1.03(-3.28%)
Jul 16, 2008 30.83 31.24 30.25 31.24 16,969,336 -0.29(-0.91%)
Jul 15, 2008 32.17 32.33 31.38 31.53 9,987,299 -1.05(-3.23%)
Jul 14, 2008 33.30 33.36 32.40 32.58 10,590,145 +0.16(+0.48%)
Jul 11, 2008 32.40 32.97 31.78 32.43 6,934,125 +0.07(+0.21%)
Jul 10, 2008 32.05 32.62 31.69 32.36 9,622,918 +0.80(+2.53%)
Jul 09, 2008 32.13 32.56 31.45 31.56 10,774,852 -0.24(-0.76%)
Jul 08, 2008 32.52 32.52 30.79 31.80 16,540,378 -0.46(-1.44%)
Jul 07, 2008 32.52 33.14 31.79 32.26 11,029,180 -0.38(-1.15%)
Jul 04, 2008 32.94 33.15 32.18 32.64 9,051,193 +0.00(+0.00%)
Jul 03, 2008 32.94 33.15 32.18 32.64 9,051,193 -0.19(-0.59%)
Jul 02, 2008 34.87 35.08 32.78 32.83 16,372,936 -2.16(-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.