Bhp Billiton Ltd ADR (NY: BHP )

64.97 USD -3.06 (-4.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 63.99 64.20 63.14 63.15 2,794,900 +1.34(+2.17%)
Aug 30, 2007 61.56 63.23 61.31 61.81 2,638,100 -0.61(-0.98%)
Aug 29, 2007 61.16 62.45 60.50 62.42 3,735,000 +2.71(+4.54%)
Aug 28, 2007 61.26 61.46 59.52 59.71 2,866,500 -2.30(-3.71%)
Aug 27, 2007 62.25 62.98 61.63 62.01 1,603,790 -0.28(-0.45%)
Aug 24, 2007 60.66 62.30 60.18 62.29 2,687,800 +1.33(+2.18%)
Aug 23, 2007 61.15 61.25 59.50 60.96 4,834,700 +1.37(+2.30%)
Aug 22, 2007 59.54 59.93 58.95 59.59 4,517,100 +1.99(+3.45%)
Aug 21, 2007 56.01 58.41 55.66 57.60 4,682,252 +1.08(+1.91%)
Aug 20, 2007 56.35 56.94 55.00 56.52 5,159,410 +1.72(+3.14%)
Aug 17, 2007 55.32 55.50 52.58 54.80 8,434,412 +2.53(+4.84%)
Aug 16, 2007 52.39 52.78 49.42 52.27 11,501,287 -2.05(-3.77%)
Aug 15, 2007 54.90 57.04 54.05 54.32 5,551,343 -3.35(-5.81%)
Aug 14, 2007 59.56 60.00 57.35 57.67 3,188,851 -2.07(-3.47%)
Aug 13, 2007 60.98 61.20 59.59 59.74 3,053,000 +0.99(+1.69%)
Aug 10, 2007 58.12 59.02 56.80 58.75 7,815,325 -1.85(-3.05%)
Aug 09, 2007 61.04 62.02 60.27 60.60 5,865,293 -3.47(-5.42%)
Aug 08, 2007 62.74 64.45 62.37 64.07 3,569,024 +2.23(+3.61%)
Aug 07, 2007 60.30 62.59 60.00 61.84 4,267,600 +0.32(+0.52%)
Aug 06, 2007 60.95 61.52 58.70 61.52 6,848,510 +0.68(+1.12%)
Aug 03, 2007 60.90 62.93 60.50 60.84 3,422,800 -2.09(-3.32%)
Aug 02, 2007 62.50 63.49 62.10 62.93 2,564,805 +0.45(+0.72%)
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.