Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 17.02 17.34 16.95 17.31 8,072,206 +0.12(+0.69%)
Jan 30, 2007 17.19 17.25 17.02 17.19 5,508,707 +0.25(+1.50%)
Jan 29, 2007 16.85 17.12 16.83 16.94 5,460,164 -0.05(-0.27%)
Jan 26, 2007 17.10 17.10 16.86 16.99 3,423,761 -0.05(-0.30%)
Jan 25, 2007 17.23 17.40 16.99 17.04 9,373,610 -0.41(-2.37%)
Jan 24, 2007 17.44 17.52 17.28 17.45 10,567,037 +0.15(+0.88%)
Jan 23, 2007 16.94 17.35 16.93 17.30 8,158,635 +0.55(+3.28%)
Jan 22, 2007 16.91 16.96 16.68 16.75 5,032,757 -0.15(-0.88%)
Jan 19, 2007 16.58 16.93 16.52 16.90 8,537,501 +0.55(+3.39%)
Jan 18, 2007 16.55 16.62 16.29 16.34 7,707,785 +0.05(+0.34%)
Jan 17, 2007 16.04 16.39 16.00 16.29 6,962,840 +0.00(+0.03%)
Jan 16, 2007 16.42 16.49 16.20 16.28 8,184,209 -0.41(-2.43%)
Jan 12, 2007 16.28 16.77 16.28 16.69 8,947,386 +0.24(+1.44%)
Jan 11, 2007 16.22 16.73 16.13 16.45 14,922,335 +0.47(+2.96%)
Jan 10, 2007 15.75 16.07 15.63 15.98 11,002,022 +0.08(+0.50%)
Jan 09, 2007 15.95 15.95 15.36 15.90 19,728,482 +0.14(+0.86%)
Jan 08, 2007 15.86 15.90 15.60 15.77 11,068,560 +0.07(+0.46%)
Jan 05, 2007 15.90 15.92 15.57 15.69 10,448,405 -0.24(-1.54%)
Jan 04, 2007 16.01 16.13 15.83 15.94 12,126,069 -0.48(-2.91%)
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.