Indicators

Bhp Billiton Ltd ADR (NY: BHP )

55.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	20.26	20.47	20.02	20.28	6,825,760	+0.52(+2.64%)
Nov 26, 2008	19.14	19.99	19.05	19.76	20,072,888	+0.36(+1.88%)
Nov 25, 2008	19.98	20.23	18.52	19.40	38,132,252	+2.46(+14.51%)
Nov 24, 2008	15.71	17.63	15.52	16.94	18,060,624	+2.17(+14.73%)
Nov 21, 2008	14.19	14.76	13.58	14.76	14,754,869	+2.29(+18.32%)
Nov 20, 2008	13.83	13.87	12.43	12.48	16,454,460	-1.88(-13.06%)
Nov 19, 2008	15.48	15.81	14.29	14.35	12,884,971	-1.65(-10.32%)
Nov 18, 2008	15.76	16.24	15.36	16.00	8,958,453	-0.04(-0.22%)
Nov 17, 2008	16.33	16.69	15.70	16.04	9,169,275	-0.50(-3.03%)
Nov 14, 2008	16.92	17.48	16.27	16.54	14,182,246	-1.65(-9.08%)
Nov 13, 2008	16.48	18.19	15.61	18.19	16,461,134	+1.51(+9.02%)
Nov 12, 2008	17.58	17.73	16.56	16.69	14,360,325	-2.08(-11.10%)
Nov 11, 2008	19.11	19.51	18.28	18.77	9,710,782	-1.34(-6.68%)
Nov 10, 2008	21.09	21.14	19.88	20.11	9,998,354	+0.83(+4.28%)
Nov 07, 2008	18.45	19.61	18.38	19.29	9,031,364	+1.25(+6.91%)
Nov 06, 2008	19.59	19.75	17.79	18.04	14,109,385	-2.41(-11.79%)
Nov 05, 2008	21.41	22.38	20.40	20.45	11,476,818	-1.22(-5.63%)
Nov 04, 2008	21.14	21.91	20.78	21.68	8,538,288	+1.77(+8.89%)

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.