Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 43.40 44.87 43.26 44.82 10,312,689 +1.56(+3.60%)
Oct 30, 2007 43.62 43.82 43.16 43.26 8,773,762 -1.59(-3.55%)
Oct 29, 2007 44.74 44.90 44.14 44.85 7,524,581 +0.60(+1.36%)
Oct 26, 2007 43.41 44.38 43.09 44.25 7,507,836 +1.93(+4.56%)
Oct 25, 2007 41.75 42.45 41.55 42.32 8,168,649 +0.54(+1.29%)
Oct 24, 2007 42.25 42.31 40.54 41.78 13,739,802 -1.30(-3.02%)
Oct 23, 2007 42.50 43.31 42.34 43.08 9,567,765 +1.51(+3.63%)
Oct 22, 2007 41.15 41.59 40.43 41.57 14,517,241 -0.87(-2.06%)
Oct 19, 2007 43.79 43.79 42.35 42.44 11,845,480 -1.56(-3.54%)
Oct 18, 2007 42.86 44.01 42.73 44.00 6,151,029 +1.44(+3.39%)
Oct 17, 2007 42.91 43.07 41.91 42.56 8,897,607 +0.44(+1.05%)
Oct 16, 2007 42.57 42.82 42.04 42.12 8,506,260 -0.62(-1.44%)
Oct 15, 2007 43.89 44.13 42.48 42.73 9,465,470 -0.80(-1.83%)
Oct 12, 2007 43.40 44.06 42.90 43.53 9,571,122 +0.56(+1.30%)
Oct 11, 2007 43.13 44.66 42.37 42.97 18,948,292 +0.83(+1.97%)
Oct 10, 2007 42.01 42.55 41.61 42.14 7,888,670 +0.29(+0.69%)
Oct 09, 2007 40.52 41.90 40.40 41.85 7,639,064 +1.56(+3.88%)
Oct 08, 2007 40.12 40.32 39.76 40.29 5,941,667 -0.55(-1.36%)
Oct 05, 2007 40.42 41.29 40.10 40.84 7,892,369 +0.65(+1.61%)
Oct 04, 2007 39.70 40.21 39.34 40.20 6,446,136 +0.04(+0.10%)
Oct 03, 2007 40.60 40.70 39.93 40.15 7,623,099 -0.83(-2.03%)
Oct 02, 2007 41.20 41.24 39.98 40.99 9,970,734 -1.07(-2.54%)
Oct 01, 2007 40.93 42.27 40.89 42.05 8,976,015 +1.68(+4.17%)
Sep 28, 2007 39.93 40.43 39.74 40.37 6,363,194 +0.49(+1.22%)
Sep 27, 2007 39.09 40.05 38.99 39.88 9,444,405 +1.00(+2.56%)
Sep 26, 2007 39.11 39.44 38.17 38.89 9,157,664 -0.66(-1.68%)
Sep 25, 2007 38.61 39.55 38.52 39.55 9,382,411 +0.54(+1.40%)
Sep 24, 2007 39.30 39.89 38.93 39.00 16,647,345 +1.75(+4.70%)
Sep 21, 2007 37.35 37.59 37.16 37.25 6,409,338 +0.61(+1.67%)
Sep 20, 2007 36.50 37.10 36.36 36.64 6,001,635 +0.48(+1.34%)
Sep 19, 2007 36.21 36.88 35.98 36.16 10,614,026 +0.94(+2.67%)
Sep 18, 2007 34.07 35.43 33.87 35.22 10,115,944 +2.12(+6.41%)
Sep 17, 2007 33.49 33.76 33.00 33.10 3,107,410 -0.77(-2.27%)
Sep 14, 2007 33.40 34.07 33.19 33.87 4,195,790 -0.12(-0.35%)
Sep 13, 2007 33.68 34.31 33.56 33.99 5,700,239 +0.73(+2.21%)
Sep 12, 2007 32.95 33.48 32.87 33.25 6,466,774 -0.57(-1.69%)
Sep 11, 2007 32.85 34.07 32.85 33.82 6,366,309 +1.23(+3.77%)
Sep 10, 2007 32.99 32.99 32.01 32.59 4,766,262 -0.37(-1.12%)
Sep 07, 2007 33.13 33.46 32.67 32.96 6,171,998 -1.03(-3.04%)
Sep 06, 2007 32.97 34.11 32.77 34.00 8,352,641 +1.75(+5.41%)
Sep 05, 2007 32.55 32.71 32.12 32.25 5,737,816 -0.73(-2.23%)
Sep 04, 2007 32.01 33.23 32.01 32.98 6,232,160 +0.55(+1.69%)
Aug 31, 2007 32.87 32.97 32.43 32.43 5,441,677 +0.69(+2.17%)
Aug 30, 2007 31.62 32.48 31.49 31.75 5,136,387 -0.31(-0.98%)
Aug 29, 2007 31.41 32.07 31.07 32.06 7,272,054 +1.39(+4.54%)
Aug 28, 2007 31.46 31.57 30.57 30.67 5,581,083 -1.18(-3.71%)
Aug 27, 2007 31.97 32.35 31.65 31.85 3,122,583 -0.14(-0.45%)
Aug 24, 2007 31.16 32.00 30.91 31.99 5,233,153 +0.68(+2.18%)
Aug 23, 2007 31.41 31.46 30.56 31.31 9,413,173 +0.70(+2.30%)
Aug 22, 2007 30.58 30.78 30.28 30.61 8,794,805 +1.02(+3.45%)
Aug 21, 2007 28.77 30.00 28.59 29.58 9,116,357 +0.55(+1.91%)
Aug 20, 2007 28.94 29.25 28.25 29.03 10,045,385 +0.88(+3.14%)
Aug 17, 2007 28.41 28.51 27.01 28.15 16,421,822 +1.30(+4.84%)
Aug 16, 2007 26.91 27.11 25.38 26.85 22,393,036 -1.05(-3.77%)
Aug 15, 2007 28.20 29.30 27.76 27.90 10,808,479 -1.72(-5.81%)
Aug 14, 2007 30.59 30.82 29.46 29.62 6,208,701 -1.06(-3.47%)
Aug 13, 2007 31.32 31.43 30.61 30.68 5,944,199 +0.51(+1.69%)
Aug 10, 2007 29.85 30.31 29.17 30.17 15,216,458 -0.95(-3.05%)
Aug 09, 2007 31.35 31.85 30.96 31.12 11,419,741 -1.78(-5.42%)
Aug 08, 2007 32.22 33.10 32.03 32.91 6,948,899 +1.15(+3.61%)
Aug 07, 2007 30.97 32.15 30.82 31.76 8,309,028 +0.16(+0.52%)
Aug 06, 2007 31.30 31.60 30.15 31.60 13,334,067 +0.35(+1.12%)
Aug 03, 2007 31.28 32.32 31.07 31.25 6,664,200 -1.07(-3.32%)
Aug 02, 2007 32.10 32.61 31.90 32.32 4,993,682 +0.23(+0.72%)
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.