Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 32.51 32.51 31.62 32.02 7,984,942 +0.16(+0.50%)
Nov 29, 2007 31.73 32.24 31.38 31.86 8,596,950 +0.23(+0.72%)
Nov 28, 2007 30.30 31.80 30.23 31.64 11,285,444 +1.01(+3.28%)
Nov 27, 2007 30.11 30.77 29.60 30.63 14,810,122 +0.66(+2.20%)
Nov 26, 2007 30.64 31.02 29.83 29.97 9,522,516 -0.78(-2.54%)
Nov 23, 2007 30.24 30.88 30.22 30.75 5,506,287 +1.25(+4.25%)
Nov 21, 2007 29.75 29.79 29.06 29.50 18,093,140 -1.21(-3.93%)
Nov 20, 2007 29.56 30.93 29.56 30.71 18,376,568 +0.79(+2.64%)
Nov 19, 2007 30.60 30.60 29.27 29.92 14,317,916 -1.64(-5.21%)
Nov 16, 2007 31.27 31.82 30.69 31.56 10,276,085 +0.27(+0.85%)
Nov 15, 2007 30.98 32.03 30.63 31.29 18,766,552 -0.55(-1.72%)
Nov 14, 2007 32.30 32.35 31.29 31.84 13,803,208 +0.07(+0.23%)
Nov 13, 2007 30.90 31.83 30.90 31.77 19,561,478 +1.79(+5.96%)
Nov 12, 2007 31.61 31.94 29.98 29.98 16,971,648 -2.03(-6.35%)
Nov 09, 2007 32.54 32.94 31.67 32.02 17,819,004 -0.44(-1.35%)
Nov 08, 2007 33.79 33.98 31.86 32.45 38,138,532 -1.48(-4.36%)
Nov 07, 2007 35.28 35.47 33.79 33.93 12,821,515 -1.32(-3.75%)
Nov 06, 2007 34.77 35.39 34.76 35.25 12,090,513 +1.65(+4.90%)
Nov 05, 2007 33.41 34.02 33.05 33.61 17,365,424 -1.75(-4.96%)
Nov 02, 2007 35.09 35.36 34.16 35.36 14,808,675 +0.55(+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.