Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.45 -0.09 (-0.15%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.46 20.59 20.41 20.46 6,442,137 +0.05(+0.27%)
Mar 29, 2007 20.44 20.60 20.25 20.41 8,300,639 +0.40(+1.98%)
Mar 28, 2007 20.27 20.29 19.98 20.01 6,434,086 -0.42(-2.05%)
Mar 27, 2007 20.44 20.51 20.26 20.43 9,158,604 -0.15(-0.74%)
Mar 26, 2007 20.37 20.61 20.07 20.58 12,307,214 +0.62(+3.13%)
Mar 23, 2007 20.07 20.21 19.91 19.95 7,613,398 +0.05(+0.25%)
Mar 22, 2007 20.06 20.10 19.81 19.90 5,410,566 -0.03(-0.17%)
Mar 21, 2007 19.65 20.01 19.55 19.94 7,525,205 +0.40(+2.05%)
Mar 20, 2007 19.25 19.57 19.13 19.54 7,177,610 +0.33(+1.69%)
Mar 19, 2007 19.04 19.26 18.98 19.21 5,219,585 +0.57(+3.06%)
Mar 16, 2007 18.62 18.85 18.51 18.64 4,841,903 +0.03(+0.18%)
Mar 15, 2007 18.27 18.73 18.21 18.61 8,610,906 +0.62(+3.48%)
Mar 14, 2007 17.82 17.99 17.50 17.98 7,298,373 +0.12(+0.69%)
Mar 13, 2007 18.41 18.40 17.81 17.86 7,621,119 -0.55(-2.98%)
Mar 12, 2007 18.13 18.42 18.10 18.41 5,122,264 +0.30(+1.63%)
Mar 09, 2007 18.26 18.32 18.06 18.11 5,246,579 +0.05(+0.30%)
Mar 08, 2007 18.15 18.29 18.04 18.06 5,869,576 +0.08(+0.45%)
Mar 07, 2007 17.83 18.15 17.78 17.98 5,554,881 +0.04(+0.21%)
Mar 06, 2007 17.70 18.08 17.67 17.94 9,030,026 +0.76(+4.42%)
Mar 05, 2007 17.05 17.47 17.04 17.18 10,649,677 -0.38(-2.19%)
Mar 02, 2007 17.75 17.92 17.48 17.56 9,638,816 -0.30(-1.68%)
Mar 01, 2007 17.64 18.05 17.57 17.86 10,025,195 -0.27(-1.47%)
Feb 28, 2007 18.22 18.36 18.00 18.13 9,803,860 -0.22(-1.22%)
Feb 27, 2007 18.87 18.94 18.22 18.35 15,392,128 -1.39(-7.04%)
Feb 26, 2007 19.65 19.89 19.62 19.74 5,945,387 +0.19(+0.97%)
Feb 23, 2007 19.55 19.60 19.46 19.55 6,582,080 +0.17(+0.87%)
Feb 22, 2007 19.43 19.51 19.27 19.38 6,690,767 +0.18(+0.92%)
Feb 21, 2007 19.03 19.28 18.90 19.21 8,733,090 -0.13(-0.68%)
Feb 20, 2007 19.25 19.37 19.14 19.34 5,256,524 +0.01(+0.07%)
Feb 16, 2007 19.05 19.33 19.02 19.33 3,752,664 +0.04(+0.22%)
Feb 15, 2007 19.29 19.41 19.27 19.28 6,165,802 +0.03(+0.13%)
Feb 14, 2007 19.18 19.41 19.10 19.26 9,648,359 +0.25(+1.29%)
Feb 13, 2007 18.84 19.03 18.82 19.01 6,121,053 +0.43(+2.29%)
Feb 12, 2007 18.54 18.71 18.51 18.59 6,502,317 +0.25(+1.38%)
Feb 09, 2007 18.43 18.54 18.28 18.33 4,867,950 -0.06(-0.34%)
Feb 08, 2007 18.24 18.44 18.18 18.40 9,094,907 -0.20(-1.07%)
Feb 07, 2007 18.43 18.71 18.42 18.59 12,889,720 +0.98(+5.56%)
Feb 06, 2007 17.60 17.76 17.57 17.61 7,217,864 +0.22(+1.29%)
Feb 05, 2007 17.46 17.57 17.36 17.39 6,469,131 +0.00(+0.00%)
Feb 02, 2007 17.51 17.61 17.30 17.39 10,541,227 -0.10(-0.58%)
Feb 01, 2007 17.65 17.72 17.48 17.49 8,827,333 +0.18(+1.05%)
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.