Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

65.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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%)
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.