Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 32.02 32.79 31.88 32.51 6,551,209 +0.26(+0.80%)
Jul 30, 2009 32.21 32.58 31.96 32.25 9,218,979 +1.36(+4.40%)
Jul 29, 2009 31.23 31.25 30.51 30.89 13,173,151 -0.93(-2.92%)
Jul 28, 2009 31.66 31.96 31.27 31.82 11,462,697 +0.03(+0.08%)
Jul 27, 2009 31.93 32.04 31.41 31.79 5,871,431 +0.04(+0.13%)
Jul 24, 2009 31.51 31.94 31.19 31.75 6,320,447 +0.07(+0.21%)
Jul 23, 2009 30.94 32.01 30.93 31.69 10,565,581 +1.01(+3.28%)
Jul 22, 2009 30.11 30.93 30.04 30.68 9,857,014 -0.07(-0.24%)
Jul 21, 2009 31.22 31.25 30.28 30.75 12,931,992 +0.08(+0.27%)
Jul 20, 2009 30.39 30.69 30.03 30.67 6,137,048 +1.18(+4.01%)
Jul 17, 2009 29.07 29.71 28.93 29.49 5,077,315 +0.23(+0.79%)
Jul 16, 2009 29.04 29.46 28.78 29.25 6,509,048 +0.27(+0.94%)
Jul 15, 2009 28.64 29.06 28.54 28.98 7,514,899 +1.46(+5.31%)
Jul 14, 2009 27.45 27.74 27.27 27.52 8,496,860 +0.86(+3.23%)
Jul 13, 2009 26.19 26.73 26.16 26.66 6,821,662 +0.67(+2.58%)
Jul 10, 2009 25.88 26.33 25.68 25.99 4,748,221 -0.11(-0.43%)
Jul 09, 2009 26.53 26.61 26.07 26.10 6,834,048 +0.20(+0.76%)
Jul 08, 2009 26.10 26.57 25.34 25.90 11,237,455 +0.33(+1.27%)
Jul 07, 2009 26.64 26.69 25.57 25.58 12,417,853 -0.24(-0.92%)
Jul 06, 2009 26.11 26.39 25.77 25.82 13,376,662 -1.85(-6.68%)
Jul 02, 2009 27.89 27.92 27.28 27.66 8,867,788 -0.99(-3.46%)
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.