Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.00 -0.43 (-0.68%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 38.44 38.57 37.29 37.59 7,020,905 -1.32(-3.39%)
Feb 28, 2008 38.15 39.13 37.91 38.91 8,569,411 +0.38(+0.99%)
Feb 27, 2008 37.94 38.94 37.75 38.53 7,403,263 +0.62(+1.63%)
Feb 26, 2008 37.49 38.26 37.25 37.91 7,563,871 -0.05(-0.12%)
Feb 25, 2008 37.07 38.14 36.79 37.96 7,392,924 +0.04(+0.09%)
Feb 22, 2008 37.80 38.06 36.65 37.92 7,629,166 +1.00(+2.70%)
Feb 21, 2008 37.96 38.00 36.78 36.92 7,961,928 -0.27(-0.72%)
Feb 20, 2008 36.26 37.44 36.15 37.19 8,025,628 -0.43(-1.13%)
Feb 19, 2008 37.50 38.29 37.50 37.62 9,309,735 +1.66(+4.63%)
Feb 18, 2008 35.40 36.07 35.20 35.95 0 +0.00(+0.00%)
Feb 15, 2008 35.40 36.07 35.20 35.95 7,331,045 +0.47(+1.32%)
Feb 14, 2008 36.03 36.29 35.15 35.49 7,459,469 +0.22(+0.63%)
Feb 13, 2008 35.38 35.39 34.67 35.26 8,558,017 +0.44(+1.27%)
Feb 12, 2008 34.63 35.46 34.59 34.82 8,160,444 +1.01(+2.98%)
Feb 11, 2008 33.42 33.92 33.04 33.82 7,585,391 +0.02(+0.06%)
Feb 08, 2008 33.25 34.15 33.25 33.80 7,908,235 -0.28(-0.83%)
Feb 07, 2008 33.31 34.36 33.07 34.08 9,888,271 +0.13(+0.38%)
Feb 06, 2008 34.57 34.87 33.79 33.95 13,502,932 -1.74(-4.86%)
Feb 05, 2008 36.47 36.71 35.56 35.69 9,654,798 -1.54(-4.14%)
Feb 04, 2008 38.08 38.08 37.16 37.23 9,059,524 -0.64(-1.68%)
Feb 01, 2008 38.01 38.38 37.00 37.86 15,011,999 +3.16(+9.10%)
Jan 31, 2008 33.72 34.97 33.54 34.70 8,801,620 +0.98(+2.91%)
Jan 30, 2008 34.21 34.45 33.33 33.72 9,144,567 +0.26(+0.77%)
Jan 29, 2008 33.73 33.84 32.87 33.47 9,661,410 +0.20(+0.59%)
Jan 28, 2008 32.27 33.41 32.00 33.27 6,741,368 +0.70(+2.14%)
Jan 25, 2008 33.38 33.87 32.22 32.57 9,153,683 +0.58(+1.81%)
Jan 24, 2008 31.38 32.40 31.36 31.99 10,277,144 +0.84(+2.70%)
Jan 23, 2008 28.38 31.37 28.33 31.15 15,314,439 +1.45(+4.89%)
Jan 22, 2008 27.59 30.33 27.59 29.70 17,457,422 -1.49(-4.78%)
Jan 21, 2008 31.73 32.43 30.52 31.19 0 +0.00(+0.00%)
Jan 18, 2008 31.73 32.43 30.52 31.19 13,083,450 +0.02(+0.07%)
Jan 17, 2008 32.40 32.72 30.66 31.17 22,444,286 -1.51(-4.62%)
Jan 16, 2008 33.13 33.76 31.89 32.68 15,865,555 -1.31(-3.87%)
Jan 15, 2008 35.34 35.38 33.81 33.99 10,046,006 -2.21(-6.11%)
Jan 14, 2008 35.65 36.29 35.39 36.20 7,397,942 +1.44(+4.14%)
Jan 11, 2008 34.75 35.36 34.51 34.77 7,124,980 -1.41(-3.89%)
Jan 10, 2008 34.51 36.31 34.48 36.17 8,733,658 +0.89(+2.53%)
Jan 09, 2008 34.76 35.37 34.26 35.28 9,365,904 +0.32(+0.91%)
Jan 08, 2008 35.59 36.18 34.94 34.96 7,206,705 -0.18(-0.51%)
Jan 07, 2008 35.30 35.52 34.16 35.14 9,834,084 -0.45(-1.26%)
Jan 04, 2008 36.57 36.57 35.21 35.59 6,966,975 -1.52(-4.10%)
Jan 03, 2008 36.21 37.31 36.08 37.11 6,852,738 +0.95(+2.61%)
Jan 02, 2008 36.49 36.60 35.80 36.16 5,438,568 +0.19(+0.53%)
Jan 01, 2008 36.38 36.38 35.65 35.97 0 +0.00(+0.00%)
Dec 31, 2007 36.38 36.38 35.65 35.97 2,172,461 -0.68(-1.85%)
Dec 28, 2007 36.97 36.97 36.27 36.65 2,101,853 +0.09(+0.25%)
Dec 27, 2007 36.88 36.88 36.32 36.56 2,686,330 -0.61(-1.64%)
Dec 26, 2007 36.47 37.49 36.31 37.17 3,673,396 +0.73(+2.00%)
Dec 24, 2007 36.82 36.88 36.00 36.44 1,378,394 +0.13(+0.37%)
Dec 21, 2007 35.83 36.40 35.72 36.31 6,807,634 +1.12(+3.20%)
Dec 20, 2007 35.08 35.34 34.51 35.18 6,389,949 -0.25(-0.70%)
Dec 19, 2007 35.10 35.59 34.77 35.43 7,336,547 -0.16(-0.46%)
Dec 18, 2007 35.55 35.84 34.68 35.59 6,046,924 +0.78(+2.23%)
Dec 17, 2007 35.54 35.54 34.51 34.82 9,255,406 -1.68(-4.62%)
Dec 14, 2007 36.36 36.65 36.21 36.50 9,116,715 -1.68(-4.40%)
Dec 13, 2007 38.21 38.34 37.43 38.18 6,843,431 -0.95(-2.42%)
Dec 12, 2007 39.58 39.90 38.66 39.13 4,771,425 +0.16(+0.41%)
Dec 11, 2007 40.06 40.19 38.66 38.97 6,386,639 -1.12(-2.79%)
Dec 10, 2007 40.06 40.45 39.93 40.09 3,804,929 +0.54(+1.36%)
Dec 07, 2007 39.71 39.87 39.34 39.55 5,444,697 -0.12(-0.30%)
Dec 06, 2007 38.44 39.73 38.23 39.67 6,334,339 +0.60(+1.52%)
Dec 05, 2007 38.37 39.29 38.37 39.07 6,280,415 +0.76(+1.98%)
Dec 04, 2007 38.01 38.36 37.64 38.31 6,704,016 -0.31(-0.81%)
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.