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 (%)
Feb 27, 2009 18.15 19.26 18.07 18.71 0 -0.37(-1.94%)
Feb 26, 2009 19.70 19.82 18.92 19.08 9,601,308 -0.16(-0.85%)
Feb 25, 2009 19.48 19.54 18.75 19.24 10,733,971 -1.15(-5.64%)
Feb 24, 2009 19.39 20.50 19.19 20.39 10,527,219 +1.46(+7.73%)
Feb 23, 2009 20.43 20.47 18.91 18.93 10,201,215 -1.22(-6.04%)
Feb 20, 2009 19.70 20.34 19.59 20.14 11,715,344 +0.11(+0.54%)
Feb 19, 2009 20.21 20.54 19.97 20.04 8,882,015 +0.20(+1.01%)
Feb 18, 2009 19.89 19.89 19.10 19.84 9,645,057 -0.12(-0.59%)
Feb 17, 2009 20.12 20.21 19.67 19.95 10,813,750 -2.07(-9.40%)
Feb 13, 2009 21.52 22.25 21.37 22.02 10,785,179 +0.40(+1.83%)
Feb 12, 2009 20.52 21.76 20.11 21.63 13,185,968 -0.17(-0.78%)
Feb 11, 2009 21.77 22.16 21.00 21.80 12,748,728 +0.30(+1.39%)
Feb 10, 2009 23.08 23.43 21.29 21.50 16,911,832 -2.16(-9.12%)
Feb 09, 2009 24.03 24.31 23.11 23.66 15,577,193 +0.32(+1.36%)
Feb 06, 2009 22.38 23.51 22.24 23.34 19,918,322 +1.56(+7.17%)
Feb 05, 2009 21.31 22.19 20.88 21.78 11,911,933 +1.06(+5.11%)
Feb 04, 2009 20.91 21.52 20.71 20.72 22,957,160 +0.68(+3.41%)
Feb 03, 2009 19.33 20.09 19.08 20.04 10,449,183 +0.67(+3.47%)
Feb 02, 2009 18.69 19.53 18.57 19.36 11,317,416 +0.08(+0.43%)
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%)
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.