Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.70 +0.17 (+0.30%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 20.52 20.86 20.20 20.33 13,209,064 +0.16(+0.80%)
Apr 29, 2009 19.40 20.41 19.36 20.17 15,040,581 +1.00(+5.22%)
Apr 28, 2009 18.96 19.38 18.87 19.17 9,446,066 -0.23(-1.18%)
Apr 27, 2009 19.19 19.62 19.11 19.40 9,395,565 -0.62(-3.10%)
Apr 24, 2009 19.91 20.29 19.80 20.02 8,874,000 +0.35(+1.80%)
Apr 23, 2009 19.35 19.80 19.29 19.66 11,589,804 +0.58(+3.05%)
Apr 22, 2009 18.57 19.51 18.49 19.08 15,262,388 -0.26(-1.35%)
Apr 21, 2009 18.42 19.38 18.37 19.34 11,839,448 +0.60(+3.20%)
Apr 20, 2009 19.14 19.18 18.68 18.74 11,192,966 -1.48(-7.31%)
Apr 17, 2009 20.16 20.33 19.91 20.22 8,135,522 -0.22(-1.09%)
Apr 16, 2009 20.47 20.62 19.93 20.44 10,336,005 -0.07(-0.33%)
Apr 15, 2009 19.83 20.53 19.80 20.51 11,567,948 +0.39(+1.95%)
Apr 14, 2009 20.11 20.74 19.93 20.12 10,123,698 -0.38(-1.85%)
Apr 13, 2009 19.84 20.79 19.62 20.50 12,498,767 +0.74(+3.76%)
Apr 09, 2009 19.94 19.95 19.63 19.76 13,895,774 +0.49(+2.54%)
Apr 08, 2009 19.51 19.62 18.87 19.27 11,480,030 -0.06(-0.31%)
Apr 07, 2009 19.14 19.78 19.09 19.33 11,482,587 -0.75(-3.72%)
Apr 06, 2009 19.80 20.18 19.61 20.07 13,923,140 -0.76(-3.67%)
Apr 03, 2009 20.43 21.07 20.36 20.84 12,312,829 +0.04(+0.20%)
Apr 02, 2009 20.58 21.25 20.40 20.79 17,171,500 +1.60(+8.31%)
Apr 01, 2009 18.37 19.31 18.31 19.20 11,110,084 +0.36(+1.93%)
Mar 31, 2009 19.07 19.35 18.69 18.84 11,939,876 +0.65(+3.58%)
Mar 30, 2009 18.05 18.22 17.88 18.18 11,674,902 -2.28(-11.13%)
Mar 26, 2009 19.98 20.57 19.79 20.46 16,308,770 +0.98(+5.05%)
Mar 25, 2009 19.03 19.74 18.94 19.48 14,321,970 +0.26(+1.36%)
Mar 24, 2009 19.53 19.88 19.22 19.22 16,355,645 -1.09(-5.37%)
Mar 23, 2009 19.97 20.31 19.90 20.30 13,494,433 +1.52(+8.07%)
Mar 20, 2009 19.11 19.46 18.77 18.79 12,756,663 -0.42(-2.21%)
Mar 19, 2009 19.09 19.49 18.88 19.21 23,121,288 +1.13(+6.22%)
Mar 18, 2009 17.34 18.25 16.81 18.09 15,200,379 +0.38(+2.15%)
Mar 17, 2009 17.14 17.73 16.93 17.71 14,662,215 +0.28(+1.60%)
Mar 16, 2009 17.63 18.02 17.43 17.43 12,009,814 -0.19(-1.10%)
Mar 13, 2009 17.89 17.95 17.43 17.62 0 +0.40(+2.30%)
Mar 12, 2009 16.61 17.37 16.36 17.23 18,978,222 +0.04(+0.22%)
Mar 11, 2009 17.29 17.58 16.99 17.19 23,432,288 +0.33(+1.93%)
Mar 10, 2009 16.23 17.05 16.14 16.86 18,863,812 +1.51(+9.85%)
Mar 09, 2009 15.03 15.78 15.02 15.35 11,593,903 -0.33(-2.10%)
Mar 06, 2009 16.07 16.40 15.39 15.68 0 +0.67(+4.44%)
Mar 05, 2009 15.06 15.59 14.90 15.01 17,020,028 -1.08(-6.69%)
Mar 04, 2009 15.61 16.43 15.57 16.09 23,553,730 +1.92(+13.53%)
Mar 02, 2009 14.72 14.98 13.97 14.17 14,276,774 -1.21(-7.85%)
Feb 27, 2009 14.92 15.84 14.86 15.38 0 -0.30(-1.94%)
Feb 26, 2009 16.20 16.29 15.56 15.68 11,676,943 -0.14(-0.85%)
Feb 25, 2009 16.01 16.06 15.41 15.82 13,054,468 -0.95(-5.64%)
Feb 24, 2009 15.94 16.86 15.78 16.77 12,803,019 +1.20(+7.73%)
Feb 23, 2009 16.80 16.83 15.55 15.56 12,406,539 -1.00(-6.04%)
Feb 20, 2009 16.20 16.72 16.11 16.56 14,247,996 +0.09(+0.54%)
Feb 19, 2009 16.61 16.89 16.42 16.47 10,802,152 +0.16(+1.01%)
Feb 18, 2009 16.35 16.35 15.71 16.31 11,730,150 -0.10(-0.59%)
Feb 17, 2009 16.55 16.62 16.17 16.41 13,151,493 -1.70(-9.40%)
Feb 13, 2009 17.69 18.30 17.57 18.11 13,116,746 +0.33(+1.83%)
Feb 12, 2009 16.87 17.89 16.54 17.78 16,036,543 -0.14(-0.78%)
Feb 11, 2009 17.90 18.22 17.26 17.92 15,504,779 +0.24(+1.39%)
Feb 10, 2009 18.98 19.26 17.50 17.68 20,567,874 -1.77(-9.12%)
Feb 09, 2009 19.76 19.99 19.00 19.45 18,944,708 +0.26(+1.36%)
Feb 06, 2009 18.40 19.33 18.29 19.19 24,224,314 +1.28(+7.17%)
Feb 05, 2009 17.52 18.24 17.17 17.91 14,487,084 +0.87(+5.11%)
Feb 04, 2009 17.19 17.69 17.03 17.04 27,920,096 +0.56(+3.41%)
Feb 03, 2009 15.89 16.52 15.68 16.47 12,708,113 +0.55(+3.47%)
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.