Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 39.54 39.54 38.46 38.95 6,565,579 +0.20(+0.50%)
Nov 29, 2007 38.59 39.20 38.16 38.75 7,068,799 +0.28(+0.72%)
Nov 28, 2007 36.85 38.67 36.76 38.47 9,279,401 +1.22(+3.28%)
Nov 27, 2007 36.62 37.42 36.00 37.25 12,177,549 +0.80(+2.20%)
Nov 26, 2007 37.27 37.72 36.28 36.45 7,829,841 -0.95(-2.54%)
Nov 23, 2007 36.78 37.56 36.75 37.40 4,527,517 +1.53(+4.25%)
Nov 21, 2007 36.18 36.23 35.34 35.88 14,876,994 -1.47(-3.93%)
Nov 20, 2007 35.95 37.62 35.95 37.34 15,110,042 +0.96(+2.64%)
Nov 19, 2007 37.21 37.21 35.59 36.38 11,772,835 -2.00(-5.21%)
Nov 16, 2007 38.03 38.70 37.32 38.38 8,449,460 +0.32(+0.85%)
Nov 15, 2007 37.67 38.96 37.25 38.06 15,430,704 -0.67(-1.72%)
Nov 14, 2007 39.29 39.34 38.06 38.73 11,349,619 +0.09(+0.23%)
Nov 13, 2007 37.59 38.71 37.59 38.64 16,084,328 +2.17(+5.96%)
Nov 12, 2007 38.44 38.84 36.47 36.47 13,954,853 -2.47(-6.34%)
Nov 09, 2007 39.57 40.06 38.52 38.94 14,651,588 -0.53(-1.35%)
Nov 08, 2007 41.09 41.33 38.75 39.47 31,359,218 -1.80(-4.36%)
Nov 07, 2007 42.91 43.14 41.09 41.27 10,542,427 -1.61(-3.75%)
Nov 06, 2007 42.29 43.04 42.28 42.88 9,941,364 +2.00(+4.90%)
Nov 05, 2007 40.63 41.38 40.20 40.87 14,278,633 -2.13(-4.96%)
Nov 02, 2007 42.68 43.00 41.54 43.00 12,176,359 +0.67(+1.58%)
Nov 01, 2007 43.12 43.33 42.17 42.34 12,644,573 -2.48(-5.54%)
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%)
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.