Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 65.46 65.79 63.75 63.78 4,444,089 -0.31(-0.48%)
Jul 30, 2007 62.98 64.73 62.55 64.09 3,999,190 +2.75(+4.48%)
Jul 27, 2007 62.02 63.25 60.53 61.34 5,396,595 -1.91(-3.02%)
Jul 26, 2007 64.12 64.70 62.35 63.25 5,371,299 -3.58(-5.36%)
Jul 25, 2007 67.30 67.40 65.45 66.83 4,910,162 +0.07(+0.10%)
Jul 24, 2007 67.78 68.04 66.38 66.76 2,599,778 -1.51(-2.21%)
Jul 23, 2007 68.10 68.65 67.60 68.27 2,208,340 +1.24(+1.85%)
Jul 20, 2007 67.27 67.49 66.57 67.03 2,306,019 -0.51(-0.76%)
Jul 19, 2007 66.87 67.68 66.80 67.54 2,283,528 +1.75(+2.66%)
Jul 18, 2007 65.40 65.98 65.13 65.79 3,231,500 -0.52(-0.78%)
Jul 17, 2007 65.86 66.52 65.68 66.31 3,103,800 -0.45(-0.67%)
Jul 16, 2007 66.99 67.07 66.25 66.76 3,254,338 -1.20(-1.77%)
Jul 13, 2007 67.49 68.24 67.37 67.96 2,420,600 -0.66(-0.96%)
Jul 12, 2007 67.24 68.88 66.94 68.62 3,992,655 +2.69(+4.08%)
Jul 11, 2007 65.66 66.15 65.18 65.93 2,215,900 +0.85(+1.31%)
Jul 10, 2007 65.25 65.70 64.91 65.08 3,759,711 -1.99(-2.97%)
Jul 09, 2007 66.62 67.24 66.60 67.07 2,765,100 +1.79(+2.74%)
Jul 06, 2007 64.40 65.50 64.50 65.28 2,911,289 +1.40(+2.19%)
Jul 05, 2007 63.25 64.06 63.25 63.88 2,927,188 +1.75(+2.82%)
Jul 03, 2007 61.30 62.47 61.49 62.13 1,772,200 +0.64(+1.04%)
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.