Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 35.38 35.56 33.66 34.27 17,694,098 -1.86(-5.15%)
Oct 29, 2009 35.76 36.29 35.43 36.13 12,837,390 +1.28(+3.67%)
Oct 28, 2009 36.42 36.42 34.64 34.85 16,376,757 -2.00(-5.42%)
Oct 27, 2009 37.48 37.70 36.75 36.84 9,507,439 -0.53(-1.41%)
Oct 26, 2009 38.49 39.18 37.28 37.37 10,446,647 -0.76(-1.99%)
Oct 23, 2009 38.50 38.60 37.76 38.13 8,242,469 -0.53(-1.37%)
Oct 22, 2009 38.12 38.71 37.66 38.66 10,110,952 +0.29(+0.76%)
Oct 21, 2009 37.85 39.13 37.85 38.36 11,644,014 +0.23(+0.60%)
Oct 20, 2009 37.87 38.34 37.86 38.13 8,177,874 -0.32(-0.84%)
Oct 19, 2009 37.73 38.67 37.55 38.46 8,714,862 +1.03(+2.75%)
Oct 16, 2009 37.18 37.67 37.06 37.43 6,723,374 -0.31(-0.83%)
Oct 15, 2009 37.10 37.78 36.95 37.74 12,819,582 +0.54(+1.45%)
Oct 14, 2009 36.90 37.38 36.74 37.20 8,443,130 +1.32(+3.67%)
Oct 13, 2009 35.84 36.03 35.44 35.89 6,618,305 -0.10(-0.29%)
Oct 12, 2009 36.01 36.21 35.72 35.99 5,278,073 +0.07(+0.20%)
Oct 09, 2009 35.61 35.95 35.43 35.92 6,217,684 -0.34(-0.94%)
Oct 08, 2009 35.70 36.38 35.45 36.26 8,081,084 +1.21(+3.44%)
Oct 07, 2009 34.83 35.11 34.61 35.05 5,344,909 +0.50(+1.45%)
Oct 06, 2009 34.27 34.81 34.16 34.55 5,731,724 +0.75(+2.21%)
Oct 05, 2009 33.12 33.87 32.92 33.80 5,959,245 +1.08(+3.29%)
Oct 02, 2009 32.37 33.20 32.22 32.73 5,805,167 -0.13(-0.38%)
Oct 01, 2009 33.83 33.92 32.79 32.85 8,919,809 -1.64(-4.76%)
Sep 30, 2009 34.76 34.79 33.81 34.49 9,271,603 +0.06(+0.17%)
Sep 29, 2009 34.55 34.76 34.23 34.44 5,614,274 -0.03(-0.08%)
Sep 28, 2009 33.75 34.54 33.57 34.46 5,497,686 +0.92(+2.76%)
Sep 25, 2009 33.57 33.97 33.18 33.54 6,858,278 +0.05(+0.14%)
Sep 24, 2009 34.29 34.29 33.18 33.49 7,878,712 -0.80(-2.35%)
Sep 23, 2009 35.11 35.15 34.25 34.29 8,067,402 -0.70(-2.00%)
Sep 22, 2009 35.00 35.21 34.70 34.99 4,860,795 +0.73(+2.12%)
Sep 21, 2009 34.11 34.35 33.36 34.27 7,349,917 -0.72(-2.06%)
Sep 18, 2009 35.33 35.44 34.91 34.99 5,357,773 -0.57(-1.60%)
Sep 17, 2009 35.66 36.17 35.43 35.56 7,255,690 +0.09(+0.25%)
Sep 16, 2009 35.51 36.30 35.34 35.47 9,308,431 +0.54(+1.54%)
Sep 15, 2009 34.39 35.06 34.24 34.93 5,392,720 +0.40(+1.15%)
Sep 14, 2009 34.19 34.62 34.05 34.53 5,740,359 -0.25(-0.72%)
Sep 11, 2009 35.34 35.44 34.65 34.79 8,481,072 +0.25(+0.71%)
Sep 10, 2009 33.80 34.61 33.60 34.54 6,680,257 +0.61(+1.79%)
Sep 09, 2009 34.15 34.17 33.49 33.93 10,184,505 -0.14(-0.41%)
Sep 08, 2009 34.28 34.35 33.83 34.07 8,158,130 +1.41(+4.30%)
Sep 04, 2009 32.36 32.72 32.08 32.67 7,402,777 +0.27(+0.84%)
Sep 03, 2009 32.51 32.64 31.92 32.40 8,070,522 +0.59(+1.86%)
Sep 02, 2009 31.59 32.02 31.39 31.81 7,249,258 +0.09(+0.28%)
Sep 01, 2009 32.32 32.95 31.60 31.72 9,870,041 -0.45(-1.40%)
Aug 31, 2009 31.97 32.30 31.97 32.17 5,641,775 -0.91(-2.75%)
Aug 28, 2009 33.32 33.32 32.86 33.07 5,318,054 +0.21(+0.63%)
Aug 27, 2009 32.35 32.98 31.85 32.87 7,252,981 +0.52(+1.61%)
Aug 26, 2009 32.30 32.45 31.93 32.35 5,725,112 -0.10(-0.32%)
Aug 25, 2009 33.13 33.38 32.38 32.45 6,941,220 -0.55(-1.66%)
Aug 24, 2009 33.42 33.66 32.86 33.00 5,680,895 +0.44(+1.35%)
Aug 21, 2009 32.28 32.92 32.22 32.56 8,708,616 +0.46(+1.43%)
Aug 20, 2009 31.94 32.30 31.90 32.10 5,279,525 +0.28(+0.88%)
Aug 19, 2009 30.91 32.10 30.90 31.82 7,299,389 -0.10(-0.32%)
Aug 18, 2009 31.52 32.07 31.28 31.92 6,541,258 +1.12(+3.62%)
Aug 17, 2009 31.05 31.28 30.74 30.81 7,973,308 -1.69(-5.21%)
Aug 14, 2009 33.31 33.40 32.18 32.50 7,716,639 -1.09(-3.24%)
Aug 13, 2009 33.32 33.66 32.79 33.59 7,154,663 +0.96(+2.94%)
Aug 12, 2009 31.71 32.87 31.70 32.63 11,500,627 +0.67(+2.08%)
Aug 11, 2009 31.88 32.09 31.51 31.96 6,790,041 -0.32(-0.99%)
Aug 10, 2009 32.25 32.42 31.93 32.28 6,133,128 -0.98(-2.95%)
Aug 07, 2009 33.33 33.77 32.83 33.27 7,216,989 +0.19(+0.56%)
Aug 06, 2009 33.45 33.67 32.69 33.08 13,548,947 -0.60(-1.78%)
Aug 05, 2009 33.67 33.87 33.00 33.68 10,385,052 -0.35(-1.02%)
Aug 04, 2009 33.58 34.15 33.48 34.02 8,841,000 -0.21(-0.63%)
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.