Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.43 -0.02 (-0.04%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 40.43 40.02 40.02 40.02 1,896,337 -0.19(-0.48%)
Dec 30, 2009 39.62 40.39 39.59 40.21 2,715,008 +0.31(+0.79%)
Dec 29, 2009 40.52 40.60 39.76 39.90 4,201,826 +0.29(+0.73%)
Dec 28, 2009 40.10 40.20 39.44 39.61 3,259,240 -0.06(-0.16%)
Dec 24, 2009 39.37 39.79 39.31 39.67 1,666,674 +0.36(+0.90%)
Dec 23, 2009 38.54 39.45 38.46 39.32 5,791,874 +1.03(+2.69%)
Dec 22, 2009 38.10 38.39 37.82 38.29 3,776,284 -0.06(-0.16%)
Dec 21, 2009 38.29 38.68 37.79 38.35 6,347,668 +0.05(+0.12%)
Dec 18, 2009 38.28 38.50 37.70 38.30 7,965,459 +0.52(+1.38%)
Dec 17, 2009 38.32 38.44 37.67 37.78 5,617,309 -1.38(-3.52%)
Dec 16, 2009 38.94 39.29 38.85 39.16 5,245,585 +0.41(+1.05%)
Dec 15, 2009 38.73 39.36 38.60 38.75 4,445,137 -0.52(-1.32%)
Dec 14, 2009 39.30 39.46 39.21 39.27 4,964,093 +0.73(+1.90%)
Dec 11, 2009 38.74 38.87 38.35 38.54 6,647,323 +0.34(+0.90%)
Dec 10, 2009 38.34 38.64 38.01 38.19 7,260,398 -0.25(-0.64%)
Dec 09, 2009 37.87 38.50 37.62 38.44 11,143,053 +0.45(+1.18%)
Dec 08, 2009 38.51 38.55 37.78 37.99 8,974,332 -1.13(-2.90%)
Dec 07, 2009 38.95 39.72 38.91 39.12 11,194,351 -0.21(-0.53%)
Dec 04, 2009 40.87 40.99 39.12 39.33 13,177,877 -0.97(-2.41%)
Dec 03, 2009 40.76 41.09 40.23 40.30 7,531,621 -0.40(-0.99%)
Dec 02, 2009 40.87 41.15 40.52 40.71 6,324,710 +0.34(+0.84%)
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.