Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.72 +0.19 (+0.32%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 31.52 31.93 31.26 31.80 9,021,931 +0.26(+0.82%)
Nov 27, 2009 31.06 31.84 30.96 31.54 6,283,115 -1.19(-3.64%)
Nov 25, 2009 32.28 32.73 32.14 32.73 7,536,109 +1.34(+4.26%)
Nov 24, 2009 31.74 31.77 31.18 31.39 10,541,629 -0.30(-0.95%)
Nov 23, 2009 31.80 32.00 31.46 31.69 9,039,780 +0.71(+2.30%)
Nov 20, 2009 30.71 31.07 30.54 30.98 6,362,248 -0.34(-1.08%)
Nov 19, 2009 31.56 31.58 30.90 31.32 9,232,421 -0.69(-2.16%)
Nov 18, 2009 32.15 32.30 31.73 32.01 7,862,052 -0.14(-0.42%)
Nov 17, 2009 31.83 32.18 31.47 32.15 9,953,388 +0.00(+0.01%)
Nov 16, 2009 31.46 32.30 31.42 32.14 7,363,093 +1.19(+3.85%)
Nov 13, 2009 30.51 31.08 30.34 30.95 8,461,557 +0.73(+2.40%)
Nov 12, 2009 30.73 30.93 30.14 30.23 11,802,646 -0.44(-1.43%)
Nov 11, 2009 30.87 31.20 30.46 30.66 9,545,613 +0.40(+1.33%)
Nov 10, 2009 30.06 30.39 29.85 30.26 8,206,917 +0.07(+0.22%)
Nov 09, 2009 29.77 30.29 29.68 30.20 10,907,486 +1.50(+5.21%)
Nov 06, 2009 28.40 28.95 28.35 28.70 9,380,856 +0.05(+0.19%)
Nov 05, 2009 28.30 28.81 28.24 28.65 8,903,552 +0.28(+0.98%)
Nov 04, 2009 28.57 28.82 28.27 28.37 13,470,098 +0.25(+0.87%)
Nov 03, 2009 27.32 28.24 27.27 28.12 15,416,020 +0.05(+0.17%)
Nov 02, 2009 27.87 28.54 27.49 28.08 11,679,086 +0.38(+1.37%)
Oct 30, 2009 28.59 28.74 27.20 27.70 21,893,130 -1.50(-5.15%)
Oct 29, 2009 28.90 29.33 28.64 29.20 15,883,863 +1.03(+3.67%)
Oct 28, 2009 29.44 29.44 28.00 28.16 20,263,166 -1.61(-5.42%)
Oct 27, 2009 30.29 30.47 29.70 29.78 11,763,672 -0.43(-1.41%)
Oct 26, 2009 31.11 31.67 30.13 30.20 12,925,767 -0.61(-1.99%)
Oct 23, 2009 31.11 31.20 30.52 30.82 10,198,510 -0.43(-1.37%)
Oct 22, 2009 30.81 31.29 30.44 31.24 12,510,407 +0.24(+0.76%)
Oct 21, 2009 30.59 31.63 30.59 31.01 14,407,283 +0.19(+0.60%)
Oct 20, 2009 30.61 30.99 30.60 30.82 10,118,586 -0.26(-0.84%)
Oct 19, 2009 30.49 31.25 30.35 31.08 10,783,007 +0.83(+2.75%)
Oct 16, 2009 30.05 30.44 29.95 30.25 8,318,914 -0.25(-0.83%)
Oct 15, 2009 29.98 30.54 29.87 30.50 15,861,829 +0.43(+1.45%)
Oct 14, 2009 29.82 30.21 29.70 30.07 10,446,790 +1.06(+3.67%)
Oct 13, 2009 28.96 29.12 28.64 29.00 8,188,911 -0.08(-0.29%)
Oct 12, 2009 29.10 29.26 28.87 29.09 6,530,626 +0.06(+0.20%)
Oct 09, 2009 28.78 29.06 28.63 29.03 7,693,218 -0.27(-0.94%)
Oct 08, 2009 28.85 29.41 28.65 29.30 9,998,826 +0.98(+3.44%)
Oct 07, 2009 28.15 28.38 27.97 28.33 6,613,323 +0.41(+1.45%)
Oct 06, 2009 27.70 28.13 27.61 27.92 7,091,934 +0.60(+2.21%)
Oct 05, 2009 26.77 27.37 26.61 27.32 7,373,448 +0.87(+3.29%)
Oct 02, 2009 26.16 26.83 26.04 26.45 7,182,805 -0.10(-0.38%)
Oct 01, 2009 27.34 27.42 26.50 26.55 11,036,591 -1.33(-4.76%)
Sep 30, 2009 28.10 28.11 27.32 27.88 11,471,870 +0.05(+0.17%)
Sep 29, 2009 27.92 28.10 27.67 27.83 6,946,611 -0.02(-0.08%)
Sep 28, 2009 27.27 27.91 27.13 27.85 6,802,355 +0.75(+2.76%)
Sep 25, 2009 27.13 27.45 26.82 27.10 8,485,833 +0.04(+0.14%)
Sep 24, 2009 27.71 27.72 26.82 27.07 9,748,429 -0.65(-2.35%)
Sep 23, 2009 28.38 28.41 27.68 27.72 9,981,898 -0.57(-2.00%)
Sep 22, 2009 28.29 28.46 28.04 28.28 6,014,322 +0.59(+2.12%)
Sep 21, 2009 27.56 27.76 26.96 27.70 9,094,145 -0.58(-2.06%)
Sep 18, 2009 28.56 28.64 28.21 28.28 6,629,240 -0.46(-1.60%)
Sep 17, 2009 28.82 29.23 28.63 28.74 8,977,556 +0.07(+0.25%)
Sep 16, 2009 28.70 29.33 28.56 28.67 11,517,438 +0.43(+1.54%)
Sep 15, 2009 27.80 28.34 27.67 28.23 6,672,480 +0.32(+1.15%)
Sep 14, 2009 27.63 27.98 27.52 27.91 7,102,618 -0.20(-0.72%)
Sep 11, 2009 28.57 28.65 28.01 28.11 10,493,736 +0.20(+0.71%)
Sep 10, 2009 27.32 27.97 27.15 27.91 8,265,565 +0.49(+1.79%)
Sep 09, 2009 27.60 27.62 27.07 27.43 12,601,415 -0.11(-0.41%)
Sep 08, 2009 27.70 27.76 27.34 27.54 10,094,156 +1.14(+4.30%)
Sep 04, 2009 26.15 26.45 25.93 26.40 9,159,549 +0.22(+0.84%)
Sep 03, 2009 26.28 26.38 25.79 26.18 9,985,758 +0.48(+1.86%)
Sep 02, 2009 25.53 25.88 25.37 25.71 8,969,597 -0.24(-0.91%)
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.