Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.63 +0.10 (+0.18%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 32.83 33.24 32.67 33.19 7,738,805 +0.40(+1.22%)
Sep 27, 2007 32.14 32.93 32.06 32.79 11,486,120 +0.82(+2.56%)
Sep 26, 2007 32.16 32.43 31.39 31.97 11,137,391 -0.54(-1.68%)
Sep 25, 2007 31.75 32.52 31.67 32.52 11,410,724 +0.45(+1.40%)
Sep 24, 2007 32.32 32.80 32.01 32.07 20,246,210 +1.44(+4.70%)
Sep 21, 2007 30.71 30.91 30.55 30.63 7,794,924 +0.50(+1.67%)
Sep 20, 2007 30.01 30.51 29.90 30.13 7,299,084 +0.40(+1.33%)
Sep 19, 2007 29.77 30.32 29.58 29.73 12,908,593 +0.77(+2.67%)
Sep 18, 2007 28.01 29.14 27.85 28.96 12,302,834 +1.74(+6.41%)
Sep 17, 2007 27.53 27.76 27.13 27.21 3,779,178 -0.63(-2.27%)
Sep 14, 2007 27.46 28.01 27.29 27.85 5,102,847 -0.10(-0.35%)
Sep 13, 2007 27.70 28.21 27.60 27.94 6,932,531 +0.60(+2.21%)
Sep 12, 2007 27.09 27.53 27.03 27.34 7,864,777 -0.47(-1.69%)
Sep 11, 2007 27.01 28.02 27.01 27.81 7,742,593 +1.01(+3.77%)
Sep 10, 2007 27.13 27.13 26.32 26.80 5,796,644 -0.30(-1.12%)
Sep 07, 2007 27.24 27.51 26.86 27.10 7,506,276 -0.85(-3.04%)
Sep 06, 2007 27.11 28.05 26.95 27.95 10,158,336 +1.44(+5.41%)
Sep 05, 2007 26.77 26.90 26.41 26.52 6,978,232 -0.60(-2.23%)
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.