Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

68.72 +0.02 (+0.03%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 48.94 49.59 48.77 48.84 2,255,066 -0.08(-0.16%)
Apr 27, 2007 48.48 49.06 48.35 48.92 1,523,023 -0.31(-0.63%)
Apr 26, 2007 49.93 49.93 49.03 49.23 2,554,104 -1.02(-2.03%)
Apr 25, 2007 49.92 50.28 49.70 50.25 2,303,999 +1.21(+2.47%)
Apr 24, 2007 49.73 49.87 48.88 49.04 2,005,450 -0.67(-1.35%)
Apr 23, 2007 50.00 50.25 49.70 49.71 2,203,803 -0.73(-1.45%)
Apr 20, 2007 49.90 50.47 49.89 50.44 1,945,510 +1.19(+2.42%)
Apr 19, 2007 49.20 49.38 48.76 49.25 2,438,200 -0.77(-1.54%)
Apr 18, 2007 50.11 50.19 49.75 50.02 2,977,934 -1.03(-2.02%)
Apr 17, 2007 50.58 51.14 50.48 51.05 3,537,500 -0.05(-0.10%)
Apr 16, 2007 50.77 51.20 50.62 51.10 2,835,695 +0.69(+1.37%)
Apr 13, 2007 49.89 50.42 49.60 50.41 1,672,970 +0.11(+0.22%)
Apr 12, 2007 49.85 50.35 49.45 50.30 2,457,304 +0.33(+0.66%)
Apr 11, 2007 50.80 50.83 49.81 49.97 2,614,800 -0.90(-1.77%)
Apr 10, 2007 50.40 50.98 50.33 50.87 2,674,800 +1.24(+2.50%)
Apr 09, 2007 49.40 50.00 49.37 49.63 1,884,880 +0.15(+0.30%)
Apr 05, 2007 49.63 49.88 49.34 49.48 1,409,531 -0.40(-0.80%)
Apr 04, 2007 49.13 49.98 49.03 49.88 2,507,427 +0.16(+0.32%)
Apr 03, 2007 49.28 49.89 49.25 49.72 2,449,400 +1.09(+2.24%)
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.