Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 34.17 34.19 33.23 33.90 9,432,688 +0.06(+0.17%)
Sep 29, 2009 33.96 34.17 33.65 33.85 5,711,816 -0.03(-0.08%)
Sep 28, 2009 33.17 33.95 32.99 33.87 5,593,203 +0.91(+2.76%)
Sep 25, 2009 33.00 33.39 32.61 32.96 6,977,434 +0.05(+0.14%)
Sep 24, 2009 33.70 33.71 32.61 32.92 8,015,597 -0.79(-2.35%)
Sep 23, 2009 34.51 34.55 33.67 33.71 8,207,566 -0.69(-2.00%)
Sep 22, 2009 34.41 34.61 34.10 34.40 4,945,246 +0.71(+2.12%)
Sep 21, 2009 33.52 33.76 32.79 33.68 7,477,615 -0.71(-2.06%)
Sep 18, 2009 34.73 34.83 34.31 34.39 5,450,859 -0.56(-1.60%)
Sep 17, 2009 35.05 35.55 34.82 34.95 7,381,750 +0.09(+0.25%)
Sep 16, 2009 34.90 35.68 34.74 34.86 9,470,156 +0.53(+1.54%)
Sep 15, 2009 33.81 34.46 33.66 34.33 5,486,414 +0.39(+1.15%)
Sep 14, 2009 33.61 34.03 33.47 33.94 5,840,092 -0.25(-0.72%)
Sep 11, 2009 34.74 34.84 34.06 34.19 8,628,422 +0.24(+0.71%)
Sep 10, 2009 33.22 34.02 33.03 33.95 6,796,320 +0.60(+1.79%)
Sep 09, 2009 33.56 33.59 32.92 33.35 10,361,451 -0.14(-0.41%)
Sep 08, 2009 33.69 33.76 33.26 33.49 8,299,869 +1.38(+4.30%)
Sep 04, 2009 31.81 32.16 31.54 32.11 7,531,393 +0.27(+0.84%)
Sep 03, 2009 31.96 32.08 31.37 31.84 8,210,739 +0.58(+1.86%)
Sep 02, 2009 31.05 31.48 30.85 31.26 7,375,207 -0.29(-0.91%)
Sep 01, 2009 32.15 32.78 31.44 31.55 9,921,954 -0.45(-1.40%)
Aug 31, 2009 31.80 32.13 31.80 32.00 5,671,449 -0.90(-2.75%)
Aug 28, 2009 33.14 33.14 32.69 32.90 5,346,025 +0.21(+0.63%)
Aug 27, 2009 32.18 32.80 31.68 32.70 7,291,129 +0.52(+1.61%)
Aug 26, 2009 32.13 32.28 31.77 32.18 5,755,224 -0.10(-0.32%)
Aug 25, 2009 32.95 33.20 32.21 32.28 6,977,728 -0.54(-1.66%)
Aug 24, 2009 33.24 33.48 32.69 32.82 5,710,774 +0.44(+1.35%)
Aug 21, 2009 32.11 32.75 32.05 32.39 8,754,421 +0.46(+1.43%)
Aug 20, 2009 31.77 32.13 31.74 31.93 5,307,293 +0.28(+0.88%)
Aug 19, 2009 30.75 31.93 30.74 31.65 7,337,781 -0.10(-0.32%)
Aug 18, 2009 31.36 31.91 31.11 31.76 6,575,662 +1.11(+3.62%)
Aug 17, 2009 30.88 31.12 30.58 30.65 8,015,245 -1.68(-5.21%)
Aug 14, 2009 33.13 33.23 32.01 32.33 7,757,226 -1.08(-3.24%)
Aug 13, 2009 33.14 33.49 32.62 33.42 7,192,293 +0.96(+2.94%)
Aug 12, 2009 31.54 32.70 31.54 32.46 11,561,116 +0.66(+2.08%)
Aug 11, 2009 31.72 31.92 31.34 31.80 6,825,755 -0.32(-0.99%)
Aug 10, 2009 32.08 32.25 31.77 32.12 6,165,386 -0.98(-2.95%)
Aug 07, 2009 33.15 33.59 32.66 33.09 7,254,948 +0.18(+0.56%)
Aug 06, 2009 33.28 33.49 32.52 32.91 13,620,210 -0.60(-1.78%)
Aug 05, 2009 33.49 33.69 32.83 33.50 10,439,674 -0.34(-1.02%)
Aug 04, 2009 33.40 33.97 33.31 33.85 8,887,500 -0.21(-0.63%)
Aug 03, 2009 33.45 34.22 33.29 34.06 11,039,921 +1.72(+5.33%)
Jul 31, 2009 31.85 32.62 31.72 32.34 6,585,666 +0.26(+0.80%)
Jul 30, 2009 32.04 32.41 31.79 32.08 9,267,467 +1.35(+4.40%)
Jul 29, 2009 31.07 31.08 30.35 30.73 13,242,437 -0.92(-2.92%)
Jul 28, 2009 31.49 31.80 31.11 31.65 11,522,986 +0.03(+0.08%)
Jul 27, 2009 31.77 31.87 31.25 31.63 5,902,313 +0.04(+0.13%)
Jul 24, 2009 31.35 31.78 31.03 31.59 6,353,690 +0.07(+0.21%)
Jul 23, 2009 30.78 31.84 30.77 31.52 10,621,152 +1.00(+3.28%)
Jul 22, 2009 29.95 30.77 29.89 30.52 9,908,859 -0.07(-0.24%)
Jul 21, 2009 31.05 31.09 30.12 30.59 13,000,010 +0.08(+0.27%)
Jul 20, 2009 30.23 30.53 29.87 30.51 6,169,327 +1.18(+4.01%)
Jul 17, 2009 28.92 29.55 28.78 29.33 5,104,020 +0.23(+0.79%)
Jul 16, 2009 28.89 29.31 28.63 29.10 6,543,283 +0.27(+0.94%)
Jul 15, 2009 28.49 28.91 28.39 28.83 7,554,424 +1.45(+5.31%)
Jul 14, 2009 27.30 27.59 27.13 27.38 8,541,551 +0.86(+3.23%)
Jul 13, 2009 26.06 26.59 26.02 26.52 6,857,541 +0.67(+2.58%)
Jul 10, 2009 25.74 26.19 25.54 25.85 4,773,195 -0.11(-0.44%)
Jul 09, 2009 26.39 26.47 25.94 25.96 6,869,992 +0.20(+0.76%)
Jul 08, 2009 25.96 26.43 25.20 25.77 11,296,560 +0.32(+1.27%)
Jul 07, 2009 26.50 26.55 25.44 25.44 12,483,166 -0.24(-0.92%)
Jul 06, 2009 25.97 26.26 25.63 25.68 13,447,018 -1.84(-6.68%)
Jul 02, 2009 27.75 27.78 27.14 27.52 8,914,429 -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.