Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 77.75 78.71 77.37 78.60 3,268,200 +0.95(+1.22%)
Sep 27, 2007 76.10 77.97 75.92 77.65 4,850,741 +1.94(+2.56%)
Sep 26, 2007 76.15 76.79 74.32 75.71 4,703,468 -1.29(-1.68%)
Sep 25, 2007 75.17 77.00 75.00 77.00 4,818,900 +1.06(+1.40%)
Sep 24, 2007 76.52 77.66 75.80 75.94 8,550,243 +3.41(+4.70%)
Sep 21, 2007 72.73 73.19 72.35 72.53 3,291,900 +1.19(+1.67%)
Sep 20, 2007 71.06 72.24 70.80 71.34 3,082,500 +0.94(+1.34%)
Sep 19, 2007 70.50 71.80 70.05 70.40 5,451,470 +1.83(+2.67%)
Sep 18, 2007 66.33 68.99 65.95 68.57 5,195,650 +4.13(+6.41%)
Sep 17, 2007 65.20 65.74 64.25 64.44 1,595,997 -1.50(-2.27%)
Sep 14, 2007 65.03 66.33 64.63 65.94 2,155,000 -0.23(-0.35%)
Sep 13, 2007 65.58 66.81 65.35 66.17 2,927,700 +1.43(+2.21%)
Sep 12, 2007 64.15 65.18 64.00 64.74 3,321,400 -1.11(-1.69%)
Sep 11, 2007 63.95 66.34 63.95 65.85 3,269,800 +2.39(+3.77%)
Sep 10, 2007 64.24 64.24 62.32 63.46 2,448,000 -0.72(-1.12%)
Sep 07, 2007 64.51 65.14 63.60 64.18 3,170,000 -2.01(-3.04%)
Sep 06, 2007 64.20 66.42 63.81 66.19 4,290,000 +3.40(+5.41%)
Sep 05, 2007 63.38 63.69 62.54 62.79 2,947,000 -1.43(-2.23%)
Sep 04, 2007 62.33 64.69 62.32 64.22 3,200,900 +1.07(+1.69%)
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%)
Aug 01, 2007 62.45 63.25 61.16 62.48 4,253,280 -1.30(-2.04%)
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.