Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.93 20.16 19.16 19.28 0 -1.03(-5.06%)
Jan 29, 2009 20.70 20.90 20.13 20.31 10,715,391 -1.07(-5.02%)
Jan 28, 2009 21.53 21.85 21.12 21.38 15,626,395 +0.88(+4.28%)
Jan 27, 2009 20.40 20.82 19.87 20.50 11,280,006 +0.98(+5.00%)
Jan 26, 2009 19.70 20.42 19.37 19.53 13,831,181 +0.07(+0.37%)
Jan 23, 2009 18.23 19.67 18.15 19.46 8,978,542 +0.26(+1.36%)
Jan 22, 2009 19.25 19.68 18.78 19.19 6,289,616 -0.73(-3.69%)
Jan 21, 2009 19.00 19.98 18.59 19.93 8,229,370 +1.28(+6.86%)
Jan 20, 2009 19.51 19.71 18.63 18.65 12,581,723 -2.13(-10.23%)
Jan 16, 2009 20.96 21.07 19.96 20.78 8,441,099 +0.34(+1.68%)
Jan 15, 2009 19.82 20.71 19.00 20.43 11,705,568 +0.63(+3.19%)
Jan 14, 2009 20.27 20.28 19.39 19.80 12,562,797 -1.37(-6.45%)
Jan 13, 2009 20.72 21.46 20.62 21.17 5,810,907 +0.18(+0.88%)
Jan 12, 2009 21.74 21.81 20.80 20.98 7,894,349 -1.56(-6.91%)
Jan 09, 2009 23.32 23.34 22.27 22.54 6,200,617 -0.48(-2.08%)
Jan 08, 2009 22.40 23.05 22.35 23.01 7,992,348 +0.21(+0.92%)
Jan 07, 2009 23.73 23.82 22.59 22.80 9,207,903 -1.85(-7.50%)
Jan 06, 2009 24.61 25.04 24.20 24.65 16,742,962 +1.25(+5.36%)
Jan 05, 2009 23.12 24.03 22.99 23.40 10,035,696 +0.03(+0.11%)
Jan 02, 2009 22.53 23.74 22.52 23.37 0 +1.34(+6.08%)
Jan 01, 2009 21.69 22.22 21.56 22.03 0 +0.00(+0.00%)
Dec 31, 2008 21.69 22.22 21.56 22.03 6,345,073 +0.49(+2.29%)
Dec 30, 2008 21.09 21.57 20.88 21.54 5,730,692 +0.85(+4.10%)
Dec 29, 2008 21.04 21.16 20.42 20.69 5,908,017 -0.06(-0.27%)
Dec 26, 2008 20.42 20.89 20.17 20.75 1,762,208 +0.35(+1.74%)
Dec 24, 2008 19.91 20.51 19.84 20.40 1,560,341 +0.26(+1.28%)
Dec 23, 2008 20.48 20.89 20.07 20.14 6,684,414 -0.20(-0.96%)
Dec 22, 2008 21.20 21.46 20.00 20.33 8,393,503 -0.92(-4.33%)
Dec 19, 2008 20.81 21.75 20.79 21.25 8,393,012 +0.17(+0.80%)
Dec 18, 2008 22.30 22.44 20.88 21.08 10,178,883 -1.86(-8.12%)
Dec 17, 2008 22.08 23.30 22.05 22.95 14,014,955 +0.18(+0.81%)
Dec 16, 2008 21.24 22.76 21.20 22.76 9,572,946 +1.39(+6.49%)
Dec 15, 2008 21.82 22.16 21.09 21.38 10,405,843 +0.76(+3.69%)
Dec 12, 2008 20.08 20.95 19.83 20.62 12,405,895 +0.09(+0.43%)
Dec 11, 2008 20.78 21.54 20.36 20.53 11,711,267 -0.92(-4.31%)
Dec 10, 2008 21.21 22.08 21.06 21.45 16,208,123 +1.83(+9.32%)
Dec 09, 2008 19.49 20.39 19.17 19.62 12,817,141 -0.07(-0.37%)
Dec 08, 2008 19.16 20.25 19.11 19.70 10,874,072 +1.60(+8.86%)
Dec 05, 2008 17.04 18.21 16.61 18.09 12,957,505 +0.22(+1.21%)
Dec 04, 2008 17.94 18.87 17.57 17.88 14,883,143 -1.11(-5.87%)
Dec 03, 2008 18.55 19.18 17.73 18.99 13,747,538 +0.28(+1.48%)
Dec 02, 2008 18.23 18.94 18.08 18.72 14,222,895 +0.34(+1.87%)
Dec 01, 2008 19.44 19.44 18.37 18.37 9,554,446 -2.18(-10.62%)
Nov 28, 2008 20.53 20.75 20.29 20.55 6,735,233 +0.53(+2.64%)
Nov 26, 2008 19.40 20.26 19.30 20.03 19,806,670 +0.37(+1.88%)
Nov 25, 2008 20.25 20.50 18.77 19.66 37,626,516 +2.49(+14.51%)
Nov 24, 2008 15.92 17.87 15.73 17.16 17,821,094 +2.20(+14.73%)
Nov 21, 2008 14.38 14.96 13.76 14.96 14,559,181 +2.32(+18.32%)
Nov 20, 2008 14.02 14.06 12.60 12.65 16,236,232 -1.90(-13.06%)
Nov 19, 2008 15.69 16.02 14.48 14.55 12,714,083 -1.67(-10.32%)
Nov 18, 2008 15.97 16.46 15.56 16.22 8,839,641 -0.04(-0.22%)
Nov 17, 2008 16.55 16.91 15.91 16.26 9,047,666 -0.51(-3.03%)
Nov 14, 2008 17.15 17.71 16.49 16.76 13,994,153 -1.67(-9.08%)
Nov 13, 2008 16.70 18.44 15.82 18.44 16,242,816 +1.53(+9.02%)
Nov 12, 2008 17.81 17.97 16.78 16.91 14,169,870 -2.11(-11.10%)
Nov 11, 2008 19.37 19.77 18.52 19.02 9,581,992 -1.36(-6.68%)
Nov 10, 2008 21.38 21.43 20.14 20.39 9,865,750 +0.84(+4.28%)
Nov 07, 2008 18.70 19.87 18.62 19.55 8,911,585 +1.26(+6.91%)
Nov 06, 2008 19.85 20.02 18.03 18.28 13,922,258 -2.44(-11.79%)
Nov 05, 2008 21.70 22.68 20.68 20.73 11,324,606 -1.24(-5.63%)
Nov 04, 2008 21.42 22.20 21.06 21.97 8,425,048 +1.79(+8.88%)
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.