Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 35.67 36.02 35.30 35.62 9,579,244 -0.60(-1.64%)
May 29, 2008 36.81 36.81 36.04 36.21 10,122,242 -1.20(-3.22%)
May 28, 2008 36.80 37.42 36.29 37.42 10,995,996 +0.25(+0.66%)
May 27, 2008 37.10 37.40 36.88 37.17 9,017,306 -0.62(-1.65%)
May 26, 2008 38.47 38.68 37.40 37.80 0 +0.00(+0.00%)
May 23, 2008 38.47 38.68 37.40 37.80 10,211,474 -1.18(-3.03%)
May 22, 2008 39.33 39.63 38.68 38.98 12,272,063 +1.44(+3.85%)
May 21, 2008 38.00 38.90 37.42 37.54 8,869,094 -0.34(-0.90%)
May 20, 2008 38.05 38.53 37.40 37.88 16,630,661 -1.60(-4.06%)
May 19, 2008 39.87 40.38 39.44 39.48 8,847,373 -0.64(-1.59%)
May 16, 2008 39.91 40.36 39.63 40.12 10,230,642 +0.67(+1.69%)
May 15, 2008 38.73 39.76 38.43 39.45 16,500,762 +1.36(+3.56%)
May 14, 2008 38.18 39.10 38.10 38.10 14,895,454 +1.02(+2.74%)
May 13, 2008 37.28 37.56 36.86 37.08 14,349,154 -0.20(-0.53%)
May 12, 2008 36.69 37.28 36.41 37.28 9,112,702 +0.15(+0.40%)
May 09, 2008 36.28 37.18 36.10 37.13 6,147,457 +0.52(+1.41%)
May 08, 2008 36.60 37.08 36.45 36.61 16,945,420 +1.69(+4.82%)
May 07, 2008 36.00 36.20 34.93 34.93 9,144,913 -1.74(-4.75%)
May 06, 2008 35.81 36.89 35.58 36.67 11,238,970 +0.80(+2.24%)
May 05, 2008 35.63 36.18 35.32 35.87 11,493,420 +0.39(+1.11%)
May 02, 2008 34.69 35.52 34.33 35.47 10,183,360 +1.69(+5.00%)
May 01, 2008 34.30 34.53 32.98 33.79 13,025,598 -0.28(-0.82%)
Apr 30, 2008 33.64 34.41 33.55 34.06 10,083,919 +0.53(+1.59%)
Apr 29, 2008 34.11 34.32 33.39 33.53 9,610,647 -1.32(-3.79%)
Apr 28, 2008 35.48 35.63 34.85 34.85 7,813,396 -0.83(-2.33%)
Apr 25, 2008 34.88 35.92 34.68 35.69 6,558,541 +0.84(+2.40%)
Apr 24, 2008 34.93 35.06 34.17 34.85 9,864,909 -1.17(-3.26%)
Apr 23, 2008 35.70 36.49 35.47 36.02 11,791,415 +0.98(+2.78%)
Apr 22, 2008 34.87 35.72 34.87 35.05 10,240,078 -0.24(-0.67%)
Apr 21, 2008 34.57 35.41 34.39 35.28 11,449,965 +1.09(+3.20%)
Apr 18, 2008 33.25 34.35 33.18 34.19 11,526,806 +0.16(+0.47%)
Apr 17, 2008 34.22 34.58 33.89 34.03 9,932,281 -0.71(-2.05%)
Apr 16, 2008 34.13 34.84 34.07 34.74 19,067,136 +1.04(+3.10%)
Apr 15, 2008 33.02 33.78 33.00 33.70 11,115,213 +1.26(+3.89%)
Apr 14, 2008 32.74 32.75 32.14 32.44 4,343,508 -0.10(-0.31%)
Apr 11, 2008 32.53 32.98 32.37 32.54 4,999,727 -0.39(-1.18%)
Apr 10, 2008 32.59 33.22 32.26 32.93 6,991,845 -0.14(-0.43%)
Apr 09, 2008 33.34 33.76 32.83 33.07 10,907,855 -0.29(-0.87%)
Apr 08, 2008 31.11 33.90 31.02 33.36 30,394,342 +1.66(+5.23%)
Apr 07, 2008 31.56 32.30 31.46 31.70 12,473,004 +0.78(+2.53%)
Apr 04, 2008 30.40 31.32 30.12 30.92 11,779,177 +1.13(+3.78%)
Apr 03, 2008 28.89 30.03 28.89 29.79 19,186,184 +1.15(+4.01%)
Apr 02, 2008 28.81 28.87 28.41 28.65 10,851,267 +0.39(+1.37%)
Apr 01, 2008 27.54 28.32 27.52 28.26 10,784,049 +0.45(+1.61%)
Mar 31, 2008 27.86 28.21 27.43 27.81 7,257,200 +0.12(+0.44%)
Mar 28, 2008 27.99 28.08 27.59 27.69 5,325,958 +0.21(+0.77%)
Mar 27, 2008 28.28 28.33 27.43 27.48 8,272,468 -0.04(-0.15%)
Mar 26, 2008 27.41 27.71 27.16 27.52 8,334,545 +0.31(+1.13%)
Mar 25, 2008 27.03 27.43 26.75 27.21 9,283,686 +0.29(+1.08%)
Mar 24, 2008 26.61 27.24 26.36 26.92 8,360,732 +0.39(+1.48%)
Mar 21, 2008 25.80 26.85 25.58 26.53 14,828,816 +0.00(+0.00%)
Mar 20, 2008 25.80 26.85 25.58 26.53 14,828,816 -0.50(-1.84%)
Mar 19, 2008 28.54 28.66 26.88 27.02 13,661,898 -1.99(-6.87%)
Mar 18, 2008 28.59 29.27 28.46 29.02 8,672,112 +0.80(+2.83%)
Mar 17, 2008 28.25 29.10 27.28 28.22 12,613,283 -1.60(-5.37%)
Mar 14, 2008 30.70 30.71 29.67 29.82 13,508,531 +0.25(+0.86%)
Mar 13, 2008 28.91 29.93 28.69 29.57 11,748,617 +0.18(+0.62%)
Mar 12, 2008 29.68 29.87 29.33 29.38 9,131,965 +0.49(+1.68%)
Mar 11, 2008 28.55 29.01 28.20 28.90 10,196,466 +0.96(+3.43%)
Mar 10, 2008 29.04 29.14 27.93 27.94 15,941,005 -1.99(-6.66%)
Mar 07, 2008 30.31 30.61 29.47 29.93 12,962,384 -1.04(-3.37%)
Mar 06, 2008 31.83 32.06 30.92 30.98 17,328,042 -0.40(-1.28%)
Mar 05, 2008 30.87 31.61 30.73 31.38 10,583,515 +1.14(+3.77%)
Mar 04, 2008 30.83 30.96 29.65 30.24 15,073,900 -0.64(-2.08%)
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.