Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.57 +0.04 (+0.08%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 20.52 20.86 20.20 20.33 13,209,064 +0.16(+0.80%)
Apr 29, 2009 19.40 20.41 19.36 20.17 15,040,581 +1.00(+5.22%)
Apr 28, 2009 18.96 19.38 18.87 19.17 9,446,066 -0.23(-1.18%)
Apr 27, 2009 19.19 19.62 19.11 19.40 9,395,565 -0.62(-3.10%)
Apr 24, 2009 19.91 20.29 19.80 20.02 8,874,000 +0.35(+1.80%)
Apr 23, 2009 19.35 19.80 19.29 19.66 11,589,804 +0.58(+3.05%)
Apr 22, 2009 18.57 19.51 18.49 19.08 15,262,388 -0.26(-1.35%)
Apr 21, 2009 18.42 19.38 18.37 19.34 11,839,448 +0.60(+3.20%)
Apr 20, 2009 19.14 19.18 18.68 18.74 11,192,966 -1.48(-7.31%)
Apr 17, 2009 20.16 20.33 19.91 20.22 8,135,522 -0.22(-1.09%)
Apr 16, 2009 20.47 20.62 19.93 20.44 10,336,005 -0.07(-0.33%)
Apr 15, 2009 19.83 20.53 19.80 20.51 11,567,948 +0.39(+1.95%)
Apr 14, 2009 20.11 20.74 19.93 20.12 10,123,698 -0.38(-1.85%)
Apr 13, 2009 19.84 20.79 19.62 20.50 12,498,767 +0.74(+3.76%)
Apr 09, 2009 19.94 19.95 19.63 19.76 13,895,774 +0.49(+2.54%)
Apr 08, 2009 19.51 19.62 18.87 19.27 11,480,030 -0.06(-0.31%)
Apr 07, 2009 19.14 19.78 19.09 19.33 11,482,587 -0.75(-3.72%)
Apr 06, 2009 19.80 20.18 19.61 20.07 13,923,140 -0.76(-3.67%)
Apr 03, 2009 20.43 21.07 20.36 20.84 12,312,829 +0.04(+0.20%)
Apr 02, 2009 20.58 21.25 20.40 20.79 17,171,500 +1.60(+8.31%)
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.