Bhp Billiton Ltd ADR (NY: BHP )

56.68 USD -0.76 (-1.32%)
Streaming Delayed Price Updated: 1:24 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 43.15 43.48 42.63 42.93 4,140,300 -0.53(-1.22%)
Feb 27, 2007 44.69 44.85 43.15 43.46 6,500,300 -3.29(-7.04%)
Feb 26, 2007 46.53 47.09 46.45 46.75 2,510,816 +0.45(+0.97%)
Feb 23, 2007 46.30 46.42 46.07 46.30 2,779,700 +0.40(+0.87%)
Feb 22, 2007 46.00 46.20 45.62 45.90 2,825,600 +0.42(+0.92%)
Feb 21, 2007 45.06 45.65 44.75 45.48 3,688,100 -0.31(-0.68%)
Feb 20, 2007 45.58 45.87 45.33 45.79 2,219,900 +0.03(+0.07%)
Feb 16, 2007 45.10 45.77 45.03 45.76 1,584,800 +0.10(+0.22%)
Feb 15, 2007 45.68 45.95 45.62 45.66 2,603,900 +0.06(+0.13%)
Feb 14, 2007 45.41 45.95 45.23 45.60 4,074,630 +0.58(+1.29%)
Feb 13, 2007 44.60 45.06 44.56 45.02 2,585,002 +1.01(+2.29%)
Feb 12, 2007 43.91 44.30 43.84 44.01 2,746,015 +0.60(+1.38%)
Feb 09, 2007 43.63 43.89 43.28 43.41 2,055,800 -0.15(-0.34%)
Feb 08, 2007 43.19 43.66 43.05 43.56 3,840,900 -0.47(-1.07%)
Feb 07, 2007 43.65 44.30 43.61 44.03 5,443,500 +2.32(+5.56%)
Feb 06, 2007 41.67 42.05 41.61 41.71 3,048,200 +0.53(+1.29%)
Feb 05, 2007 41.35 41.60 41.11 41.18 2,732,000 +0.00(+0.00%)
Feb 02, 2007 41.47 41.69 40.96 41.18 4,451,700 -0.24(-0.58%)
Feb 01, 2007 41.80 41.96 41.40 41.42 3,727,900 +0.43(+1.05%)
Jan 31, 2007 40.29 41.06 40.14 40.99 3,409,000 +0.28(+0.69%)
Jan 30, 2007 40.70 40.85 40.30 40.71 2,326,400 +0.60(+1.50%)
Jan 29, 2007 39.91 40.53 39.86 40.11 2,305,900 -0.11(-0.27%)
Jan 26, 2007 40.48 40.48 39.92 40.22 1,445,900 -0.12(-0.30%)
Jan 25, 2007 40.80 41.19 40.22 40.34 3,958,600 -0.98(-2.37%)
Jan 24, 2007 41.30 41.49 40.91 41.32 4,462,600 +0.36(+0.88%)
Jan 23, 2007 40.11 41.09 40.10 40.96 3,445,500 +1.30(+3.28%)
Jan 22, 2007 40.05 40.15 39.49 39.66 2,125,400 -0.35(-0.87%)
Jan 19, 2007 39.27 40.08 39.11 40.01 3,605,500 +1.31(+3.39%)
Jan 18, 2007 39.19 39.36 38.57 38.70 3,255,100 +0.13(+0.34%)
Jan 17, 2007 37.98 38.80 37.89 38.57 2,940,500 +0.01(+0.03%)
Jan 16, 2007 38.87 39.05 38.35 38.56 3,456,300 -0.96(-2.43%)
Jan 12, 2007 38.56 39.72 38.56 39.52 3,778,600 +0.56(+1.44%)
Jan 11, 2007 38.40 39.62 38.19 38.96 6,301,900 +1.12(+2.96%)
Jan 10, 2007 37.30 38.05 37.02 37.84 4,646,300 +0.19(+0.50%)
Jan 09, 2007 37.77 37.77 36.37 37.65 8,331,600 +0.32(+0.86%)
Jan 08, 2007 37.55 37.66 36.93 37.33 4,674,400 +0.17(+0.46%)
Jan 05, 2007 37.64 37.69 36.88 37.16 4,412,500 -0.58(-1.54%)
Jan 04, 2007 37.90 38.19 37.48 37.74 5,121,000 -1.13(-2.91%)
Jan 03, 2007 39.67 39.69 38.62 38.87 6,285,400 -0.88(-2.21%)
Dec 29, 2006 39.80 39.90 39.50 39.75 816,900 -0.05(-0.13%)
Dec 28, 2006 39.78 40.03 39.43 39.80 1,881,300 +0.20(+0.51%)
Dec 27, 2006 39.15 39.63 39.05 39.60 1,716,800 +0.88(+2.27%)
Dec 26, 2006 38.81 39.19 38.52 38.72 1,840,800 -0.05(-0.13%)
Dec 22, 2006 39.46 39.47 38.35 38.77 2,204,300 -0.22(-0.56%)
Dec 21, 2006 40.34 40.34 38.76 38.99 4,064,900 -0.92(-2.31%)
Dec 20, 2006 39.80 40.20 39.77 39.91 2,812,700 +0.09(+0.23%)
Dec 19, 2006 39.72 39.97 39.45 39.82 2,282,400 +0.34(+0.86%)
Dec 18, 2006 40.21 40.21 39.40 39.48 3,104,700 -0.90(-2.23%)
Dec 15, 2006 40.98 41.00 40.05 40.38 2,355,000 -0.32(-0.79%)
Dec 14, 2006 40.57 40.72 40.33 40.70 3,720,800 +0.43(+1.07%)
Dec 13, 2006 40.22 40.33 39.84 40.27 2,347,700 +0.49(+1.23%)
Dec 12, 2006 40.25 40.28 39.50 39.78 3,027,500 -0.62(-1.53%)
Dec 11, 2006 40.39 40.75 40.31 40.40 2,008,400 -0.23(-0.57%)
Dec 08, 2006 40.50 40.94 40.24 40.63 3,089,500 -0.61(-1.48%)
Dec 07, 2006 41.45 42.15 41.09 41.24 3,317,300 -0.38(-0.91%)
Dec 06, 2006 41.40 41.93 41.06 41.62 3,066,100 -0.38(-0.90%)
Dec 05, 2006 41.98 42.29 41.83 42.00 3,276,300 +0.16(+0.38%)
Dec 04, 2006 41.29 42.02 41.25 41.84 2,258,400 +0.95(+2.32%)
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.