BHP: Historical Prices for BHP BILLITON LIMITED

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	72.72	73.56	72.31	73.36	2,686,900	73.36
19-Nov-09	74.73	74.79	73.18	74.16	3,899,000	74.16
18-Nov-09	76.12	76.49	75.14	75.80	3,320,300	75.80
17-Nov-09	75.38	76.20	74.52	76.12	4,203,500	76.12
16-Nov-09	74.50	76.48	74.40	76.11	3,109,600	76.11
13-Nov-09	72.20	73.59	71.84	73.29	3,568,100	73.29
12-Nov-09	72.77	73.23	71.36	71.57	5,018,700	71.57
11-Nov-09	73.09	73.89	72.13	72.61	4,030,700	72.61
10-Nov-09	71.18	71.96	70.68	71.66	3,465,900	71.66
9-Nov-09	70.49	71.72	70.29	71.50	4,606,400	71.50
6-Nov-09	67.26	68.56	67.12	67.96	3,961,600	67.96
5-Nov-09	67.01	68.23	66.88	67.83	3,759,000	67.83
4-Nov-09	67.64	68.25	66.94	67.17	5,688,600	67.17
3-Nov-09	64.70	66.87	64.58	66.59	6,510,400	66.59
2-Nov-09	65.99	67.58	65.09	66.48	4,932,300	66.48
30-Oct-09	67.71	68.06	64.41	65.58	9,240,200	65.58
29-Oct-09	68.44	69.45	67.81	69.14	6,708,000	69.14
28-Oct-09	69.70	69.70	66.30	66.69	8,557,500	66.69
27-Oct-09	71.72	72.14	70.33	70.51	4,968,000	70.51
26-Oct-09	73.66	74.98	71.35	71.52	5,458,800	71.52
23-Oct-09	74.43	74.50	72.27	72.97	4,307,000	72.97
22-Oct-09	72.96	74.09	72.08	73.98	5,283,200	73.98
21-Oct-09	72.44	74.89	72.43	73.42	6,084,400	73.42
20-Oct-09	73.74	73.80	72.34	72.98	4,273,300	72.98
19-Oct-09	72.20	74.00	71.86	73.60	4,553,900	73.60
16-Oct-09	71.15	72.09	70.93	71.63	3,513,200	71.63
15-Oct-09	71.00	72.31	70.72	72.23	6,698,700	72.23
14-Oct-09	70.61	71.54	70.31	71.20	4,411,900	71.20
13-Oct-09	68.58	68.95	67.82	68.68	3,458,300	68.68
12-Oct-09	68.59	69.29	68.35	68.88	2,758,000	68.88
9-Oct-09	68.14	68.80	67.80	68.74	3,249,000	68.74
8-Oct-09	68.32	69.63	67.85	69.39	4,222,700	69.39
7-Oct-09	66.66	67.20	66.24	67.08	2,814,900	67.08
6-Oct-09	65.59	66.61	65.37	66.12	2,995,100	66.12
5-Oct-09	63.39	64.82	63.00	64.69	3,114,000	64.69
2-Oct-09	61.95	63.54	61.67	62.63	3,033,400	62.63
1-Oct-09	64.74	64.92	62.76	62.87	4,660,900	62.87
30-Sep-09	66.53	66.57	64.70	66.01	4,844,800	66.01
29-Sep-09	66.12	66.53	65.51	65.90	2,933,700	65.90
28-Sep-09	64.58	66.10	64.24	65.70	2,872,800	65.70
25-Sep-09	64.25	65.35	63.50	64.18	3,583,600	64.18
24-Sep-09	65.62	65.63	63.50	64.09	4,116,900	64.09
23-Sep-09	67.20	67.27	65.55	65.63	4,198,000	65.63
22-Sep-09	66.99	67.39	66.40	66.97	2,540,000	66.97
21-Sep-09	65.27	65.74	63.85	65.58	3,840,600	65.58
18-Sep-09	67.62	67.82	66.80	66.96	2,799,500	66.96
17-Sep-09	68.25	69.22	67.80	68.05	3,791,400	68.05
16-Sep-09	67.96	69.46	67.63	68.89	4,887,600	68.89
15-Sep-09	65.82	67.10	65.53	66.85	2,817,900	66.85
14-Sep-09	65.43	66.25	65.16	66.09	2,999,600	66.09
11-Sep-09	67.64	67.83	66.32	66.57	4,431,700	66.57
10-Sep-09	64.68	66.24	64.30	66.10	3,490,700	66.10
9-Sep-09	65.35	65.40	64.09	64.94	5,321,800	64.94
8-Sep-09	65.60	65.74	64.75	65.21	4,262,900	65.21
4-Sep-09	61.93	62.62	61.40	62.52	3,868,200	62.52
3-Sep-09	62.22	62.46	61.08	62.00	4,217,200	62.00
2-Sep-09	60.45	61.29	60.07	60.87	3,788,000	60.87
2-Sep-09	$ 0.82 Dividend
1-Sep-09	62.60	63.82	61.21	61.43	5,096,100	60.61
31-Aug-09	61.92	62.56	61.92	62.30	2,913,300	61.47
28-Aug-09	64.53	64.53	63.65	64.06	2,745,800	63.20
27-Aug-09	62.65	63.87	61.68	63.66	3,744,800	62.81
26-Aug-09	62.55	62.85	61.85	62.65	2,956,000	61.81
25-Aug-09	64.16	64.65	62.71	62.85	3,583,900	62.01
24-Aug-09	64.72	65.19	63.64	63.91	2,933,200	63.06
21-Aug-09	62.52	63.76	62.40	63.06	4,496,400	62.22
20-Aug-09	61.86	62.56	61.79	62.17	2,725,900	61.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions