Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.13 26.51 26.11 26.38 4,382,297 +0.35(+1.35%)
May 30, 2007 25.43 26.03 25.43 26.03 3,793,081 +0.15(+0.56%)
May 29, 2007 25.81 25.93 25.58 25.88 4,728,773 +0.35(+1.37%)
May 25, 2007 25.30 25.60 25.28 25.53 5,131,463 +0.68(+2.72%)
May 24, 2007 25.64 25.89 24.75 24.85 9,201,231 -1.08(-4.17%)
May 23, 2007 25.85 26.22 25.86 25.94 5,464,627 +0.51(+1.99%)
May 22, 2007 26.06 25.99 25.39 25.43 4,968,539 -0.42(-1.63%)
May 21, 2007 25.90 26.11 25.81 25.85 6,629,156 +0.25(+0.96%)
May 18, 2007 25.65 25.84 25.29 25.60 5,745,785 +0.24(+0.93%)
May 17, 2007 25.46 25.54 24.98 25.37 8,419,814 -0.47(-1.80%)
May 16, 2007 26.04 26.05 25.45 25.84 7,538,465 +0.06(+0.21%)
May 15, 2007 25.60 26.13 25.68 25.78 5,941,048 +0.10(+0.37%)
May 14, 2007 25.77 26.07 25.60 25.68 6,374,267 -0.54(-2.06%)
May 11, 2007 26.05 26.35 25.79 26.23 4,121,842 +0.44(+1.71%)
May 10, 2007 26.03 26.16 25.66 25.79 7,786,399 -0.98(-3.65%)
May 09, 2007 26.07 26.93 25.96 26.76 12,120,095 +1.26(+4.93%)
May 08, 2007 25.53 25.61 25.17 25.50 6,172,474 -0.55(-2.12%)
May 07, 2007 26.23 26.37 25.96 26.06 7,102,798 +0.19(+0.72%)
May 04, 2007 25.49 26.04 25.44 25.87 10,930,834 +0.80(+3.20%)
May 03, 2007 25.10 25.17 24.85 25.07 5,709,671 +0.20(+0.79%)
May 02, 2007 24.48 24.97 24.43 24.87 3,465,973 +0.57(+2.33%)
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.