Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

51.66 +1.62 (+3.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 83.95 84.36 82.11 82.43 6,494,379 -4.83(-5.54%)
Oct 31, 2007 84.50 87.37 84.23 87.26 5,296,700 +3.03(+3.60%)
Oct 30, 2007 84.93 85.32 84.04 84.23 4,506,292 -3.10(-3.55%)
Oct 29, 2007 87.11 87.43 85.95 87.33 3,864,700 +1.17(+1.36%)
Oct 26, 2007 84.52 86.40 83.90 86.16 3,856,100 +3.76(+4.56%)
Oct 25, 2007 81.29 82.65 80.90 82.40 4,195,500 +1.05(+1.29%)
Oct 24, 2007 82.26 82.38 78.94 81.35 7,056,900 -2.53(-3.02%)
Oct 23, 2007 82.75 84.32 82.43 83.88 4,914,100 +2.94(+3.63%)
Oct 22, 2007 80.12 80.98 78.71 80.94 7,456,200 -1.70(-2.06%)
Oct 19, 2007 85.25 85.25 82.45 82.64 6,083,957 -3.03(-3.54%)
Oct 18, 2007 83.44 85.69 83.20 85.67 3,159,230 +2.81(+3.39%)
Oct 17, 2007 83.54 83.85 81.60 82.86 4,569,900 +0.86(+1.05%)
Oct 16, 2007 82.89 83.38 81.85 82.00 4,368,900 -1.20(-1.44%)
Oct 15, 2007 85.46 85.92 82.71 83.20 4,861,560 -1.55(-1.83%)
Oct 12, 2007 84.50 85.78 83.52 84.75 4,915,824 +1.09(+1.30%)
Oct 11, 2007 83.97 86.95 82.50 83.66 9,732,032 +1.62(+1.97%)
Oct 10, 2007 81.80 82.84 81.01 82.04 4,051,700 +0.56(+0.69%)
Oct 09, 2007 78.90 81.58 78.66 81.48 3,923,500 +3.04(+3.88%)
Oct 08, 2007 78.11 78.51 77.41 78.44 3,051,700 -1.08(-1.36%)
Oct 05, 2007 78.70 80.39 78.07 79.52 4,053,600 +1.26(+1.61%)
Oct 04, 2007 77.30 78.28 76.60 78.26 3,310,800 +0.08(+0.10%)
Oct 03, 2007 79.04 79.24 77.74 78.18 3,915,300 -1.62(-2.03%)
Oct 02, 2007 80.21 80.29 77.85 79.80 5,121,069 -2.08(-2.54%)
Oct 01, 2007 79.69 82.30 79.61 81.88 4,610,171 +3.28(+4.17%)
Sep 28, 2007 77.75 78.71 77.37 78.60 3,268,200 +0.95(+1.22%)
Sep 27, 2007 76.10 77.97 75.92 77.65 4,850,741 +1.94(+2.56%)
Sep 26, 2007 76.15 76.79 74.32 75.71 4,703,468 -1.29(-1.68%)
Sep 25, 2007 75.17 77.00 75.00 77.00 4,818,900 +1.06(+1.40%)
Sep 24, 2007 76.52 77.66 75.80 75.94 8,550,243 +3.41(+4.70%)
Sep 21, 2007 72.73 73.19 72.35 72.53 3,291,900 +1.19(+1.67%)
Sep 20, 2007 71.06 72.24 70.80 71.34 3,082,500 +0.94(+1.34%)
Sep 19, 2007 70.50 71.80 70.05 70.40 5,451,470 +1.83(+2.67%)
Sep 18, 2007 66.33 68.99 65.95 68.57 5,195,650 +4.13(+6.41%)
Sep 17, 2007 65.20 65.74 64.25 64.44 1,595,997 -1.50(-2.27%)
Sep 14, 2007 65.03 66.33 64.63 65.94 2,155,000 -0.23(-0.35%)
Sep 13, 2007 65.58 66.81 65.35 66.17 2,927,700 +1.43(+2.21%)
Sep 12, 2007 64.15 65.18 64.00 64.74 3,321,400 -1.11(-1.69%)
Sep 11, 2007 63.95 66.34 63.95 65.85 3,269,800 +2.39(+3.77%)
Sep 10, 2007 64.24 64.24 62.32 63.46 2,448,000 -0.72(-1.12%)
Sep 07, 2007 64.51 65.14 63.60 64.18 3,170,000 -2.01(-3.04%)
Sep 06, 2007 64.20 66.42 63.81 66.19 4,290,000 +3.40(+5.41%)
Sep 05, 2007 63.38 63.69 62.54 62.79 2,947,000 -1.43(-2.23%)
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.