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 (%)
May 31, 2007 26.78 27.18 26.76 27.04 4,275,325 +0.36(+1.35%)
May 30, 2007 26.07 26.68 26.07 26.68 3,700,492 +0.15(+0.56%)
May 29, 2007 26.45 26.57 26.22 26.53 4,613,344 +0.36(+1.37%)
May 25, 2007 25.94 26.25 25.92 26.17 5,006,205 +0.69(+2.72%)
May 24, 2007 26.29 26.54 25.37 25.48 8,976,630 -1.11(-4.17%)
May 23, 2007 26.49 26.87 26.51 26.58 5,331,235 +0.52(+1.99%)
May 22, 2007 26.71 26.64 26.03 26.07 4,847,257 -0.43(-1.63%)
May 21, 2007 26.54 26.76 26.45 26.50 6,467,339 +0.25(+0.96%)
May 18, 2007 26.29 26.48 25.93 26.25 5,605,531 +0.24(+0.93%)
May 17, 2007 26.10 26.18 25.61 26.00 8,214,287 -0.48(-1.80%)
May 16, 2007 26.69 26.70 26.09 26.48 7,354,451 +0.06(+0.21%)
May 15, 2007 26.25 26.78 26.32 26.43 5,796,028 +0.10(+0.37%)
May 14, 2007 26.41 26.72 26.25 26.33 6,218,671 -0.55(-2.06%)
May 11, 2007 26.70 27.01 26.44 26.88 4,021,228 +0.45(+1.71%)
May 10, 2007 26.68 26.81 26.30 26.43 7,596,333 -1.00(-3.65%)
May 09, 2007 26.72 27.61 26.61 27.43 11,824,244 +1.29(+4.93%)
May 08, 2007 26.17 26.25 25.80 26.14 6,021,804 -0.56(-2.12%)
May 07, 2007 26.89 27.03 26.61 26.71 6,929,419 +0.19(+0.72%)
May 04, 2007 26.13 26.69 26.08 26.52 10,664,013 +0.82(+3.20%)
May 03, 2007 25.73 25.80 25.47 25.70 5,570,298 +0.20(+0.79%)
May 02, 2007 25.09 25.60 25.04 25.50 3,381,369 +0.58(+2.33%)
May 01, 2007 25.01 25.12 24.72 24.92 5,314,406 -0.17(-0.68%)
Apr 30, 2007 25.14 25.47 25.05 25.08 4,390,619 -0.04(-0.16%)
Apr 27, 2007 24.90 25.20 24.83 25.13 2,965,329 -0.16(-0.63%)
Apr 26, 2007 25.64 25.64 25.18 25.29 4,972,847 -0.52(-2.03%)
Apr 25, 2007 25.64 25.82 25.53 25.81 4,485,892 +0.62(+2.47%)
Apr 24, 2007 25.54 25.61 25.11 25.19 3,904,616 -0.34(-1.35%)
Apr 23, 2007 25.68 25.81 25.53 25.53 4,290,810 -0.37(-1.45%)
Apr 20, 2007 25.63 25.92 25.62 25.91 3,787,913 +0.61(+2.42%)
Apr 19, 2007 25.27 25.36 25.04 25.30 4,747,181 -0.40(-1.54%)
Apr 18, 2007 25.74 25.78 25.55 25.69 5,798,045 -0.53(-2.02%)
Apr 17, 2007 25.98 26.27 25.93 26.22 6,887,521 -0.03(-0.10%)
Apr 16, 2007 26.08 26.30 26.00 26.25 5,521,105 +0.35(+1.37%)
Apr 13, 2007 25.62 25.90 25.48 25.89 3,257,277 +0.06(+0.22%)
Apr 12, 2007 25.60 25.86 25.40 25.83 4,784,377 +0.17(+0.66%)
Apr 11, 2007 26.09 26.11 25.58 25.67 5,091,022 -0.46(-1.77%)
Apr 10, 2007 25.89 26.18 25.85 26.13 5,207,842 +0.64(+2.50%)
Apr 09, 2007 25.37 25.68 25.36 25.49 3,669,866 +0.08(+0.30%)
Apr 05, 2007 25.49 25.62 25.34 25.41 2,744,360 -0.21(-0.80%)
Apr 04, 2007 25.23 25.67 25.18 25.62 4,881,967 +0.08(+0.32%)
Apr 03, 2007 25.31 25.62 25.30 25.54 4,768,988 +0.56(+2.24%)
Apr 02, 2007 24.89 25.05 24.69 24.98 4,667,452 +0.09(+0.37%)
Mar 30, 2007 24.88 25.04 24.82 24.88 5,297,015 +0.07(+0.27%)
Mar 29, 2007 24.85 25.05 24.63 24.82 6,825,159 +0.48(+1.98%)
Mar 28, 2007 24.65 24.68 24.29 24.33 5,290,395 -0.51(-2.05%)
Mar 27, 2007 24.86 24.94 24.64 24.84 7,530,616 -0.18(-0.74%)
Mar 26, 2007 24.77 25.06 24.41 25.03 10,119,546 +0.76(+3.13%)
Mar 23, 2007 24.41 24.58 24.22 24.27 6,260,078 +0.06(+0.25%)
Mar 22, 2007 24.39 24.44 24.10 24.21 4,448,811 -0.04(-0.17%)
Mar 21, 2007 23.90 24.34 23.78 24.25 6,187,562 +0.49(+2.05%)
Mar 20, 2007 23.41 23.80 23.26 23.76 5,901,754 +0.40(+1.69%)
Mar 19, 2007 23.16 23.43 23.09 23.36 4,291,778 +0.69(+3.06%)
Mar 16, 2007 22.65 22.93 22.52 22.67 3,981,230 +0.04(+0.18%)
Mar 15, 2007 22.22 22.78 22.15 22.63 7,080,275 +0.76(+3.48%)
Mar 14, 2007 21.67 21.88 21.29 21.87 6,001,051 +0.15(+0.69%)
Mar 13, 2007 22.39 22.38 21.66 21.72 6,266,428 -0.67(-2.98%)
Mar 12, 2007 22.05 22.40 22.02 22.39 4,211,756 +0.36(+1.63%)
Mar 09, 2007 22.20 22.28 21.97 22.03 4,313,973 +0.07(+0.30%)
Mar 08, 2007 22.07 22.24 21.94 21.96 4,826,230 +0.10(+0.45%)
Mar 07, 2007 21.68 22.07 21.63 21.86 4,567,473 +0.05(+0.21%)
Mar 06, 2007 21.53 21.99 21.49 21.82 7,424,894 +0.92(+4.42%)
Mar 05, 2007 20.73 21.25 20.72 20.89 8,756,644 -0.47(-2.19%)
Mar 02, 2007 21.59 21.79 21.25 21.36 7,925,468 -0.36(-1.68%)
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.