Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 65.66 68.08 65.30 67.57 4,520,600 +1.91(+2.91%)
Jan 30, 2008 66.61 67.08 64.90 65.66 4,696,741 +0.50(+0.77%)
Jan 29, 2008 65.68 65.89 64.00 65.16 4,962,197 +0.38(+0.59%)
Jan 28, 2008 62.82 65.05 62.30 64.78 3,462,434 +1.36(+2.14%)
Jan 25, 2008 65.00 65.95 62.73 63.42 4,701,423 +1.13(+1.81%)
Jan 24, 2008 61.10 63.08 61.06 62.29 5,278,444 +1.64(+2.70%)
Jan 23, 2008 55.25 61.07 55.15 60.65 7,865,649 +2.83(+4.89%)
Jan 22, 2008 53.72 59.05 53.72 57.82 8,966,307 -2.90(-4.78%)
Jan 21, 2008 61.77 63.14 59.42 60.72 0 +0.00(+0.00%)
Jan 18, 2008 61.77 63.14 59.42 60.72 6,719,791 +0.04(+0.07%)
Jan 17, 2008 63.08 63.70 59.70 60.68 11,527,610 -2.94(-4.62%)
Jan 16, 2008 64.50 65.73 62.09 63.62 8,148,708 -2.56(-3.87%)
Jan 15, 2008 68.80 68.89 65.83 66.18 5,159,729 -4.31(-6.11%)
Jan 14, 2008 69.41 70.65 68.90 70.49 3,799,657 +2.80(+4.14%)
Jan 11, 2008 67.65 68.85 67.19 67.69 3,659,461 -2.74(-3.89%)
Jan 10, 2008 67.20 70.70 67.14 70.43 4,485,694 +1.74(+2.53%)
Jan 09, 2008 67.67 68.87 66.70 68.69 4,810,422 +0.62(+0.91%)
Jan 08, 2008 69.30 70.44 68.03 68.07 3,701,436 -0.35(-0.51%)
Jan 07, 2008 68.73 69.16 66.50 68.42 5,050,884 -0.87(-1.26%)
Jan 04, 2008 71.20 71.20 68.55 69.29 3,578,308 -2.96(-4.10%)
Jan 03, 2008 70.50 72.65 70.25 72.25 3,519,635 +1.84(+2.61%)
Jan 02, 2008 71.05 71.27 69.70 70.41 2,793,303 +0.37(+0.53%)
Jan 01, 2008 70.83 70.83 69.41 70.04 0 +0.00(+0.00%)
Dec 31, 2007 70.83 70.83 69.41 70.04 1,115,798 -1.32(-1.85%)
Dec 28, 2007 71.99 71.99 70.62 71.36 1,079,533 +0.18(+0.25%)
Dec 27, 2007 71.80 71.81 70.71 71.18 1,379,726 -1.19(-1.64%)
Dec 26, 2007 71.00 72.99 70.70 72.37 1,886,693 +1.42(+2.00%)
Dec 24, 2007 71.68 71.80 70.10 70.95 707,957 +0.26(+0.37%)
Dec 21, 2007 69.76 70.88 69.55 70.69 3,496,469 +2.19(+3.20%)
Dec 20, 2007 68.31 68.80 67.20 68.50 3,281,942 -0.48(-0.70%)
Dec 19, 2007 68.34 69.29 67.70 68.98 3,768,124 -0.32(-0.46%)
Dec 18, 2007 69.21 69.78 67.53 69.30 3,105,761 +1.51(+2.23%)
Dec 17, 2007 69.20 69.20 67.20 67.79 4,753,669 -3.28(-4.62%)
Dec 14, 2007 70.80 71.35 70.50 71.07 4,682,436 -3.27(-4.40%)
Dec 13, 2007 74.40 74.65 72.87 74.34 3,514,855 -1.84(-2.42%)
Dec 12, 2007 77.06 77.68 75.27 76.18 2,450,652 +0.31(+0.41%)
Dec 11, 2007 78.00 78.25 75.27 75.87 3,280,242 -2.18(-2.79%)
Dec 10, 2007 78.00 78.75 77.74 78.05 1,954,250 +1.05(+1.36%)
Dec 07, 2007 77.32 77.62 76.59 77.00 2,796,451 -0.23(-0.30%)
Dec 06, 2007 74.85 77.35 74.44 77.23 3,253,380 +1.16(+1.52%)
Dec 05, 2007 74.70 76.50 74.70 76.07 3,225,684 +1.48(+1.98%)
Dec 04, 2007 74.00 74.69 73.28 74.59 3,443,250 -0.61(-0.81%)
Dec 03, 2007 75.25 75.51 74.44 75.20 3,309,968 -0.63(-0.83%)
Nov 30, 2007 76.99 76.99 74.88 75.83 3,372,147 +0.38(+0.50%)
Nov 29, 2007 75.14 76.33 74.30 75.45 3,630,606 +0.54(+0.72%)
Nov 28, 2007 71.75 75.30 71.57 74.91 4,765,993 +2.38(+3.28%)
Nov 27, 2007 71.30 72.85 70.10 72.53 6,254,511 +1.56(+2.20%)
Nov 26, 2007 72.56 73.45 70.63 70.97 4,021,485 -1.85(-2.54%)
Nov 23, 2007 71.61 73.12 71.55 72.82 2,325,378 +2.97(+4.25%)
Nov 21, 2007 70.45 70.54 68.80 69.85 7,640,973 -2.86(-3.93%)
Nov 20, 2007 70.00 73.25 70.00 72.71 7,760,669 +1.87(+2.64%)
Nov 19, 2007 72.45 72.45 69.30 70.84 6,046,646 -3.89(-5.21%)
Nov 16, 2007 74.04 75.35 72.67 74.73 4,339,727 +0.63(+0.85%)
Nov 15, 2007 73.35 75.85 72.52 74.10 7,925,364 -1.30(-1.72%)
Nov 14, 2007 76.49 76.60 74.10 75.40 5,829,278 +0.17(+0.23%)
Nov 13, 2007 73.18 75.37 73.18 75.23 8,261,072 +4.23(+5.96%)
Nov 12, 2007 74.84 75.62 71.00 71.00 7,167,352 -4.81(-6.34%)
Nov 09, 2007 77.05 78.00 75.00 75.81 7,525,202 -1.04(-1.35%)
Nov 08, 2007 80.00 80.46 75.44 76.85 16,106,408 -3.50(-4.36%)
Nov 07, 2007 83.55 84.00 80.01 80.35 5,414,696 -3.13(-3.75%)
Nov 06, 2007 82.33 83.79 82.32 83.48 5,105,984 +3.90(+4.90%)
Nov 05, 2007 79.10 80.56 78.26 79.58 7,333,649 -4.15(-4.96%)
Nov 02, 2007 83.09 83.73 80.88 83.73 6,253,900 +1.30(+1.58%)
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.