Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.02 22.34 22.01 22.23 5,199,576 +0.30(+1.35%)
May 30, 2007 21.44 21.93 21.43 21.93 4,500,474 +0.12(+0.56%)
May 29, 2007 21.75 21.85 21.56 21.81 5,610,669 +0.30(+1.37%)
May 25, 2007 21.33 21.58 21.31 21.52 6,088,459 +0.57(+2.72%)
May 24, 2007 21.61 21.82 20.86 20.95 10,917,220 -0.91(-4.17%)
May 23, 2007 21.78 22.10 21.80 21.86 6,483,755 +0.43(+1.99%)
May 22, 2007 21.96 21.91 21.40 21.43 5,895,150 -0.35(-1.63%)
May 21, 2007 21.83 22.00 21.75 21.79 7,865,464 +0.21(+0.96%)
May 18, 2007 21.62 21.77 21.32 21.58 6,817,349 +0.20(+0.93%)
May 17, 2007 21.46 21.53 21.06 21.38 9,990,072 -0.39(-1.80%)
May 16, 2007 21.94 21.96 21.45 21.77 8,944,355 +0.05(+0.21%)
May 15, 2007 21.58 22.02 21.64 21.73 7,049,028 +0.08(+0.37%)
May 14, 2007 21.72 21.97 21.58 21.65 7,563,039 -0.46(-2.06%)
May 11, 2007 21.96 22.21 21.74 22.10 4,890,547 +0.37(+1.71%)
May 10, 2007 21.94 22.04 21.63 21.73 9,238,528 -0.82(-3.65%)
May 09, 2007 21.97 22.70 21.88 22.56 14,380,438 +1.06(+4.93%)
May 08, 2007 21.52 21.58 21.21 21.50 7,323,613 -0.46(-2.12%)
May 07, 2007 22.11 22.22 21.88 21.96 8,427,438 +0.16(+0.72%)
May 04, 2007 21.48 21.95 21.45 21.80 12,969,386 +0.68(+3.20%)
May 03, 2007 21.16 21.21 20.94 21.13 6,774,499 +0.16(+0.79%)
May 02, 2007 20.63 21.05 20.59 20.96 4,112,361 +0.48(+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.