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 (%)
Mar 30, 2007 48.45 48.75 48.33 48.45 2,720,600 +0.13(+0.27%)
Mar 29, 2007 48.39 48.78 47.96 48.32 3,505,470 +0.94(+1.98%)
Mar 28, 2007 47.99 48.05 47.30 47.38 2,717,200 -0.99(-2.05%)
Mar 27, 2007 48.40 48.56 47.98 48.37 3,867,800 -0.36(-0.74%)
Mar 26, 2007 48.23 48.80 47.52 48.73 5,197,500 +1.48(+3.13%)
Mar 23, 2007 47.52 47.85 47.15 47.25 3,215,239 +0.12(+0.25%)
Mar 22, 2007 47.49 47.59 46.92 47.13 2,284,954 -0.08(-0.17%)
Mar 21, 2007 46.53 47.39 46.29 47.21 3,177,994 +0.95(+2.05%)
Mar 20, 2007 45.58 46.34 45.29 46.26 3,031,200 +0.77(+1.69%)
Mar 19, 2007 45.09 45.61 44.95 45.49 2,204,300 +1.35(+3.06%)
Mar 16, 2007 44.10 44.64 43.84 44.14 2,044,800 +0.08(+0.18%)
Mar 15, 2007 43.26 44.35 43.12 44.06 3,636,500 +1.48(+3.48%)
Mar 14, 2007 42.19 42.60 41.45 42.58 3,082,200 +0.29(+0.69%)
Mar 13, 2007 43.59 43.57 42.18 42.29 3,218,500 -1.30(-2.98%)
Mar 12, 2007 42.93 43.61 42.87 43.59 2,163,200 +0.70(+1.63%)
Mar 09, 2007 43.23 43.38 42.77 42.89 2,215,700 +0.13(+0.30%)
Mar 08, 2007 42.97 43.30 42.72 42.76 2,478,800 +0.19(+0.45%)
Mar 07, 2007 42.21 42.98 42.11 42.57 2,345,900 +0.09(+0.21%)
Mar 06, 2007 41.91 42.80 41.84 42.48 3,813,500 +1.80(+4.42%)
Mar 05, 2007 40.37 41.37 40.34 40.68 4,497,500 -0.91(-2.19%)
Mar 02, 2007 42.03 42.43 41.38 41.59 4,070,600 -0.71(-1.68%)
Mar 01, 2007 41.77 42.73 41.60 42.30 4,233,773 -0.63(-1.47%)
Feb 28, 2007 43.15 43.48 42.63 42.93 4,140,300 -0.53(-1.22%)
Feb 27, 2007 44.69 44.85 43.15 43.46 6,500,300 -3.29(-7.04%)
Feb 26, 2007 46.53 47.09 46.45 46.75 2,510,816 +0.45(+0.97%)
Feb 23, 2007 46.30 46.42 46.07 46.30 2,779,700 +0.40(+0.87%)
Feb 22, 2007 46.00 46.20 45.62 45.90 2,825,600 +0.42(+0.92%)
Feb 21, 2007 45.06 45.65 44.75 45.48 3,688,100 -0.31(-0.68%)
Feb 20, 2007 45.58 45.87 45.33 45.79 2,219,900 +0.03(+0.07%)
Feb 16, 2007 45.10 45.77 45.03 45.76 1,584,800 +0.10(+0.22%)
Feb 15, 2007 45.68 45.95 45.62 45.66 2,603,900 +0.06(+0.13%)
Feb 14, 2007 45.41 45.95 45.23 45.60 4,074,630 +0.58(+1.29%)
Feb 13, 2007 44.60 45.06 44.56 45.02 2,585,002 +1.01(+2.29%)
Feb 12, 2007 43.91 44.30 43.84 44.01 2,746,015 +0.60(+1.38%)
Feb 09, 2007 43.63 43.89 43.28 43.41 2,055,800 -0.15(-0.34%)
Feb 08, 2007 43.19 43.66 43.05 43.56 3,840,900 -0.47(-1.07%)
Feb 07, 2007 43.65 44.30 43.61 44.03 5,443,500 +2.32(+5.56%)
Feb 06, 2007 41.67 42.05 41.61 41.71 3,048,200 +0.53(+1.29%)
Feb 05, 2007 41.35 41.60 41.11 41.18 2,732,000 +0.00(+0.00%)
Feb 02, 2007 41.47 41.69 40.96 41.18 4,451,700 -0.24(-0.58%)
Feb 01, 2007 41.80 41.96 41.40 41.42 3,727,900 +0.43(+1.05%)
Jan 31, 2007 40.29 41.06 40.14 40.99 3,409,000 +0.28(+0.69%)
Jan 30, 2007 40.70 40.85 40.30 40.71 2,326,400 +0.60(+1.50%)
Jan 29, 2007 39.91 40.53 39.86 40.11 2,305,900 -0.11(-0.27%)
Jan 26, 2007 40.48 40.48 39.92 40.22 1,445,900 -0.12(-0.30%)
Jan 25, 2007 40.80 41.19 40.22 40.34 3,958,600 -0.98(-2.37%)
Jan 24, 2007 41.30 41.49 40.91 41.32 4,462,600 +0.36(+0.88%)
Jan 23, 2007 40.11 41.09 40.10 40.96 3,445,500 +1.30(+3.28%)
Jan 22, 2007 40.05 40.15 39.49 39.66 2,125,400 -0.35(-0.87%)
Jan 19, 2007 39.27 40.08 39.11 40.01 3,605,500 +1.31(+3.39%)
Jan 18, 2007 39.19 39.36 38.57 38.70 3,255,100 +0.13(+0.34%)
Jan 17, 2007 37.98 38.80 37.89 38.57 2,940,500 +0.01(+0.03%)
Jan 16, 2007 38.87 39.05 38.35 38.56 3,456,300 -0.96(-2.43%)
Jan 12, 2007 38.56 39.72 38.56 39.52 3,778,600 +0.56(+1.44%)
Jan 11, 2007 38.40 39.62 38.19 38.96 6,301,900 +1.12(+2.96%)
Jan 10, 2007 37.30 38.05 37.02 37.84 4,646,300 +0.19(+0.50%)
Jan 09, 2007 37.77 37.77 36.37 37.65 8,331,600 +0.32(+0.86%)
Jan 08, 2007 37.55 37.66 36.93 37.33 4,674,400 +0.17(+0.46%)
Jan 05, 2007 37.64 37.69 36.88 37.16 4,412,500 -0.58(-1.54%)
Jan 04, 2007 37.90 38.19 37.48 37.74 5,121,000 -1.13(-2.91%)
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.