Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.76 +0.41 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 84.50 87.37 84.23 87.26 5,296,700 +3.03(+3.60%)
Oct 30, 2007 84.93 85.32 84.04 84.23 4,506,292 -3.10(-3.55%)
Oct 29, 2007 87.11 87.43 85.95 87.33 3,864,700 +1.17(+1.36%)
Oct 26, 2007 84.52 86.40 83.90 86.16 3,856,100 +3.76(+4.56%)
Oct 25, 2007 81.29 82.65 80.90 82.40 4,195,500 +1.05(+1.29%)
Oct 24, 2007 82.26 82.38 78.94 81.35 7,056,900 -2.53(-3.02%)
Oct 23, 2007 82.75 84.32 82.43 83.88 4,914,100 +2.94(+3.63%)
Oct 22, 2007 80.12 80.98 78.71 80.94 7,456,200 -1.70(-2.06%)
Oct 19, 2007 85.25 85.25 82.45 82.64 6,083,957 -3.03(-3.54%)
Oct 18, 2007 83.44 85.69 83.20 85.67 3,159,230 +2.81(+3.39%)
Oct 17, 2007 83.54 83.85 81.60 82.86 4,569,900 +0.86(+1.05%)
Oct 16, 2007 82.89 83.38 81.85 82.00 4,368,900 -1.20(-1.44%)
Oct 15, 2007 85.46 85.92 82.71 83.20 4,861,560 -1.55(-1.83%)
Oct 12, 2007 84.50 85.78 83.52 84.75 4,915,824 +1.09(+1.30%)
Oct 11, 2007 83.97 86.95 82.50 83.66 9,732,032 +1.62(+1.97%)
Oct 10, 2007 81.80 82.84 81.01 82.04 4,051,700 +0.56(+0.69%)
Oct 09, 2007 78.90 81.58 78.66 81.48 3,923,500 +3.04(+3.88%)
Oct 08, 2007 78.11 78.51 77.41 78.44 3,051,700 -1.08(-1.36%)
Oct 05, 2007 78.70 80.39 78.07 79.52 4,053,600 +1.26(+1.61%)
Oct 04, 2007 77.30 78.28 76.60 78.26 3,310,800 +0.08(+0.10%)
Oct 03, 2007 79.04 79.24 77.74 78.18 3,915,300 -1.62(-2.03%)
Oct 02, 2007 80.21 80.29 77.85 79.80 5,121,069 -2.08(-2.54%)
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.