Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 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%)
Jul 02, 2007 60.18 61.59 60.48 61.49 2,135,000 +1.74(+2.91%)
Jun 29, 2007 59.30 60.16 59.11 59.75 2,831,400 +0.50(+0.84%)
Jun 28, 2007 58.55 59.52 58.77 59.25 1,814,000 +1.39(+2.40%)
Jun 27, 2007 57.30 57.92 56.75 57.86 3,437,100 -0.58(-0.99%)
Jun 26, 2007 59.77 60.00 58.35 58.44 4,644,643 -0.46(-0.78%)
Jun 25, 2007 59.00 60.00 58.50 58.90 2,149,218 -0.57(-0.96%)
Jun 22, 2007 59.60 59.90 58.94 59.47 2,422,793 -0.92(-1.52%)
Jun 21, 2007 58.85 60.58 58.61 60.39 4,337,350 +2.14(+3.67%)
Jun 20, 2007 59.67 59.80 58.18 58.25 4,602,700 -0.74(-1.25%)
Jun 19, 2007 58.66 59.20 58.23 58.99 2,106,500 +0.39(+0.67%)
Jun 18, 2007 58.88 59.06 58.05 58.60 2,495,800 +0.73(+1.26%)
Jun 15, 2007 58.00 58.42 57.77 57.87 2,095,500 +0.17(+0.29%)
Jun 14, 2007 57.13 58.29 57.07 57.70 2,544,200 +0.70(+1.23%)
Jun 13, 2007 56.09 57.25 55.90 57.00 4,776,700 +1.87(+3.39%)
Jun 12, 2007 55.72 56.33 55.10 55.13 2,468,900 -0.96(-1.71%)
Jun 11, 2007 55.30 56.57 55.10 56.09 2,445,700 +0.31(+0.56%)
Jun 08, 2007 54.55 55.94 54.22 55.78 3,625,600 +1.02(+1.86%)
Jun 07, 2007 55.14 55.88 54.57 54.76 5,779,300 +0.26(+0.48%)
Jun 06, 2007 54.94 55.33 54.00 54.50 3,011,227 -0.54(-0.98%)
Jun 05, 2007 54.95 55.58 54.65 55.04 2,989,800 +0.45(+0.82%)
Jun 04, 2007 54.11 54.64 54.05 54.59 1,776,328 +0.65(+1.21%)
Jun 01, 2007 53.10 54.10 53.26 53.94 2,170,300 +1.30(+2.47%)
May 31, 2007 52.15 52.91 52.11 52.64 2,195,850 +0.70(+1.35%)
May 30, 2007 50.76 51.94 50.75 51.94 1,900,610 +0.29(+0.56%)
May 29, 2007 51.50 51.74 51.05 51.65 2,369,460 +0.70(+1.37%)
May 25, 2007 50.50 51.10 50.46 50.95 2,571,237 +1.35(+2.72%)
May 24, 2007 51.18 51.67 49.39 49.60 4,610,487 -2.16(-4.17%)
May 23, 2007 51.58 52.32 51.61 51.76 2,738,176 +1.01(+1.99%)
May 22, 2007 52.00 51.87 50.68 50.75 2,489,600 -0.84(-1.63%)
May 21, 2007 51.68 52.10 51.50 51.59 3,321,690 +0.49(+0.96%)
May 18, 2007 51.19 51.56 50.48 51.10 2,879,057 +0.47(+0.93%)
May 17, 2007 50.81 50.98 49.86 50.63 4,218,940 -0.93(-1.80%)
May 16, 2007 51.96 51.99 50.80 51.56 3,777,320 +0.11(+0.21%)
May 15, 2007 51.10 52.15 51.24 51.45 2,976,898 +0.19(+0.37%)
May 14, 2007 51.43 52.02 51.10 51.26 3,193,972 -1.08(-2.06%)
May 11, 2007 51.99 52.59 51.47 52.34 2,065,343 +0.88(+1.71%)
May 10, 2007 51.95 52.20 51.21 51.46 3,901,553 -1.95(-3.65%)
May 09, 2007 52.03 53.75 51.80 53.41 6,073,050 +2.51(+4.93%)
May 08, 2007 50.95 51.11 50.23 50.90 3,092,859 -1.10(-2.12%)
May 07, 2007 52.35 52.62 51.80 52.00 3,559,019 +0.37(+0.72%)
May 04, 2007 50.87 51.97 50.78 51.63 5,477,144 +1.60(+3.20%)
May 03, 2007 50.10 50.23 49.59 50.03 2,860,961 +0.39(+0.79%)
May 02, 2007 48.85 49.84 48.75 49.64 1,736,705 +1.13(+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.