Bhp Billiton Ltd ADR (NY: BHP )

56.72 USD +0.79 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 67.71 68.06 64.41 65.58 9,245,759 -3.56(-5.15%)
Oct 29, 2009 68.44 69.45 67.81 69.14 6,707,966 +2.45(+3.67%)
Oct 28, 2009 69.70 69.70 66.30 66.69 8,557,404 -3.82(-5.42%)
Oct 27, 2009 71.72 72.14 70.33 70.51 4,967,955 -1.01(-1.41%)
Oct 26, 2009 73.66 74.98 71.35 71.52 5,458,723 -1.45(-1.99%)
Oct 23, 2009 73.68 73.88 72.27 72.97 4,306,966 -1.01(-1.37%)
Oct 22, 2009 72.96 74.09 72.08 73.98 5,283,311 +0.56(+0.76%)
Oct 21, 2009 72.44 74.89 72.43 73.42 6,084,387 +0.44(+0.60%)
Oct 20, 2009 72.47 73.37 72.45 72.98 4,273,213 -0.62(-0.84%)
Oct 19, 2009 72.20 74.00 71.86 73.60 4,553,807 +1.97(+2.75%)
Oct 16, 2009 71.15 72.09 70.93 71.63 3,513,188 -0.60(-0.83%)
Oct 15, 2009 71.00 72.31 70.72 72.23 6,698,661 +1.03(+1.45%)
Oct 14, 2009 70.61 71.54 70.32 71.20 4,411,818 +2.52(+3.67%)
Oct 13, 2009 68.58 68.95 67.82 68.68 3,458,286 -0.20(-0.29%)
Oct 12, 2009 68.91 69.29 68.35 68.88 2,757,970 +0.14(+0.20%)
Oct 09, 2009 68.14 68.80 67.80 68.74 3,248,948 -0.65(-0.94%)
Oct 08, 2009 68.32 69.63 67.85 69.39 4,222,637 +2.31(+3.44%)
Oct 07, 2009 66.66 67.20 66.24 67.08 2,792,894 +0.96(+1.45%)
Oct 06, 2009 65.59 66.61 65.37 66.12 2,995,018 +1.43(+2.21%)
Oct 05, 2009 63.39 64.82 63.00 64.69 3,113,905 +2.06(+3.29%)
Oct 02, 2009 61.95 63.54 61.67 62.63 3,033,394 -0.24(-0.38%)
Oct 01, 2009 64.74 64.92 62.76 62.87 4,660,899 -3.14(-4.76%)
Sep 30, 2009 66.53 66.57 64.70 66.01 4,844,723 +0.11(+0.17%)
Sep 29, 2009 66.12 66.53 65.51 65.90 2,933,646 -0.05(-0.08%)
Sep 28, 2009 64.58 66.10 64.24 65.95 2,872,725 +1.77(+2.76%)
Sep 25, 2009 64.25 65.01 63.50 64.18 3,583,680 +0.09(+0.14%)
Sep 24, 2009 65.62 65.63 63.50 64.09 4,116,891 -1.54(-2.35%)
Sep 23, 2009 67.20 67.27 65.55 65.63 4,215,488 -1.34(-2.00%)
Sep 22, 2009 66.99 67.39 66.40 66.97 2,539,928 +1.39(+2.12%)
Sep 21, 2009 65.27 65.74 63.85 65.58 3,840,578 -1.38(-2.06%)
Sep 18, 2009 67.62 67.82 66.80 66.96 2,799,616 -1.09(-1.60%)
Sep 17, 2009 68.25 69.22 67.80 68.05 3,791,341 +0.17(+0.25%)
Sep 16, 2009 67.96 69.46 67.63 67.88 4,863,967 +1.03(+1.54%)
Sep 15, 2009 65.82 67.10 65.53 66.85 2,817,877 +0.76(+1.15%)
Sep 14, 2009 65.43 66.25 65.16 66.09 2,999,530 -0.48(-0.72%)
Sep 11, 2009 67.64 67.83 66.32 66.57 4,431,644 +0.47(+0.71%)
Sep 10, 2009 64.68 66.24 64.30 66.10 3,490,658 +1.16(+1.79%)
Sep 09, 2009 65.35 65.40 64.09 64.94 5,321,745 -0.27(-0.41%)
Sep 08, 2009 65.60 65.74 64.75 65.21 4,262,896 +2.69(+4.30%)
Sep 04, 2009 61.93 62.62 61.40 62.52 3,868,199 +0.52(+0.84%)
Sep 03, 2009 62.22 62.46 61.08 62.00 4,217,118 +1.13(+1.86%)
Sep 02, 2009 60.45 61.29 60.07 60.87 3,787,980 -0.56(-0.91%)
Sep 01, 2009 62.60 63.82 61.21 61.43 5,096,015 -0.87(-1.40%)
Aug 31, 2009 61.92 62.56 61.92 62.30 2,912,913 -1.76(-2.75%)
Aug 28, 2009 64.53 64.53 63.65 64.06 2,745,772 +0.40(+0.63%)
Aug 27, 2009 62.65 63.87 61.68 63.66 3,744,797 +1.01(+1.61%)
Aug 26, 2009 62.55 62.85 61.85 62.65 2,955,941 -0.20(-0.32%)
Aug 25, 2009 64.16 64.65 62.71 62.85 3,583,831 -1.06(-1.66%)
Aug 24, 2009 64.72 65.19 63.64 63.91 2,933,111 +0.85(+1.35%)
Aug 21, 2009 62.52 63.76 62.40 63.06 4,496,358 +0.89(+1.43%)
Aug 20, 2009 61.86 62.56 61.79 62.17 2,725,879 +0.54(+0.88%)
Aug 19, 2009 59.87 62.17 59.85 61.63 3,768,758 -0.20(-0.32%)
Aug 18, 2009 61.05 62.12 60.58 61.83 3,377,326 +2.16(+3.62%)
Aug 17, 2009 60.13 60.59 59.53 59.67 4,116,710 -3.28(-5.21%)
Aug 14, 2009 64.51 64.69 62.33 62.95 3,984,189 -2.11(-3.24%)
Aug 13, 2009 64.53 65.20 63.51 65.06 3,694,034 +1.86(+2.94%)
Aug 12, 2009 61.41 63.67 61.40 63.20 5,937,905 +1.29(+2.08%)
Aug 11, 2009 61.75 62.15 61.02 61.91 3,505,776 -0.62(-0.99%)
Aug 10, 2009 62.46 62.80 61.85 62.53 3,166,604 -1.90(-2.95%)
Aug 07, 2009 64.55 65.40 63.58 64.43 3,726,214 +0.36(+0.56%)
Aug 06, 2009 64.79 65.21 63.31 64.07 6,995,476 -1.16(-1.78%)
Aug 05, 2009 65.21 65.60 63.92 65.23 5,361,921 -0.67(-1.02%)
Aug 04, 2009 65.03 66.14 64.85 65.90 4,564,709 -0.42(-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.