Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 59.30 60.16 59.11 59.75 2,831,400 +0.50(+0.84%)
Jun 28, 2007 58.55 59.52 58.77 59.25 1,814,000 +1.39(+2.40%)
Jun 27, 2007 57.30 57.92 56.75 57.86 3,437,100 -0.58(-0.99%)
Jun 26, 2007 59.77 60.00 58.35 58.44 4,644,643 -0.46(-0.78%)
Jun 25, 2007 59.00 60.00 58.50 58.90 2,149,218 -0.57(-0.96%)
Jun 22, 2007 59.60 59.90 58.94 59.47 2,422,793 -0.92(-1.52%)
Jun 21, 2007 58.85 60.58 58.61 60.39 4,337,350 +2.14(+3.67%)
Jun 20, 2007 59.67 59.80 58.18 58.25 4,602,700 -0.74(-1.25%)
Jun 19, 2007 58.66 59.20 58.23 58.99 2,106,500 +0.39(+0.67%)
Jun 18, 2007 58.88 59.06 58.05 58.60 2,495,800 +0.73(+1.26%)
Jun 15, 2007 58.00 58.42 57.77 57.87 2,095,500 +0.17(+0.29%)
Jun 14, 2007 57.13 58.29 57.07 57.70 2,544,200 +0.70(+1.23%)
Jun 13, 2007 56.09 57.25 55.90 57.00 4,776,700 +1.87(+3.39%)
Jun 12, 2007 55.72 56.33 55.10 55.13 2,468,900 -0.96(-1.71%)
Jun 11, 2007 55.30 56.57 55.10 56.09 2,445,700 +0.31(+0.56%)
Jun 08, 2007 54.55 55.94 54.22 55.78 3,625,600 +1.02(+1.86%)
Jun 07, 2007 55.14 55.88 54.57 54.76 5,779,300 +0.26(+0.48%)
Jun 06, 2007 54.94 55.33 54.00 54.50 3,011,227 -0.54(-0.98%)
Jun 05, 2007 54.95 55.58 54.65 55.04 2,989,800 +0.45(+0.82%)
Jun 04, 2007 54.11 54.64 54.05 54.59 1,776,328 +0.65(+1.21%)
Jun 01, 2007 53.10 54.10 53.26 53.94 2,170,300 +1.30(+2.47%)
May 31, 2007 52.15 52.91 52.11 52.64 2,195,850 +0.70(+1.35%)
May 30, 2007 50.76 51.94 50.75 51.94 1,900,610 +0.29(+0.56%)
May 29, 2007 51.50 51.74 51.05 51.65 2,369,460 +0.70(+1.37%)
May 25, 2007 50.50 51.10 50.46 50.95 2,571,237 +1.35(+2.72%)
May 24, 2007 51.18 51.67 49.39 49.60 4,610,487 -2.16(-4.17%)
May 23, 2007 51.58 52.32 51.61 51.76 2,738,176 +1.01(+1.99%)
May 22, 2007 52.00 51.87 50.68 50.75 2,489,600 -0.84(-1.63%)
May 21, 2007 51.68 52.10 51.50 51.59 3,321,690 +0.49(+0.96%)
May 18, 2007 51.19 51.56 50.48 51.10 2,879,057 +0.47(+0.93%)
May 17, 2007 50.81 50.98 49.86 50.63 4,218,940 -0.93(-1.80%)
May 16, 2007 51.96 51.99 50.80 51.56 3,777,320 +0.11(+0.21%)
May 15, 2007 51.10 52.15 51.24 51.45 2,976,898 +0.19(+0.37%)
May 14, 2007 51.43 52.02 51.10 51.26 3,193,972 -1.08(-2.06%)
May 11, 2007 51.99 52.59 51.47 52.34 2,065,343 +0.88(+1.71%)
May 10, 2007 51.95 52.20 51.21 51.46 3,901,553 -1.95(-3.65%)
May 09, 2007 52.03 53.75 51.80 53.41 6,073,050 +2.51(+4.93%)
May 08, 2007 50.95 51.11 50.23 50.90 3,092,859 -1.10(-2.12%)
May 07, 2007 52.35 52.62 51.80 52.00 3,559,019 +0.37(+0.72%)
May 04, 2007 50.87 51.97 50.78 51.63 5,477,144 +1.60(+3.20%)
May 03, 2007 50.10 50.23 49.59 50.03 2,860,961 +0.39(+0.79%)
May 02, 2007 48.85 49.84 48.75 49.64 1,736,705 +1.13(+2.33%)
May 01, 2007 48.70 48.90 48.13 48.51 2,729,532 -0.33(-0.68%)
Apr 30, 2007 48.94 49.59 48.77 48.84 2,255,066 -0.08(-0.16%)
Apr 27, 2007 48.48 49.06 48.35 48.92 1,523,023 -0.31(-0.63%)
Apr 26, 2007 49.93 49.93 49.03 49.23 2,554,104 -1.02(-2.03%)
Apr 25, 2007 49.92 50.28 49.70 50.25 2,303,999 +1.21(+2.47%)
Apr 24, 2007 49.73 49.87 48.88 49.04 2,005,450 -0.67(-1.35%)
Apr 23, 2007 50.00 50.25 49.70 49.71 2,203,803 -0.73(-1.45%)
Apr 20, 2007 49.90 50.47 49.89 50.44 1,945,510 +1.19(+2.42%)
Apr 19, 2007 49.20 49.38 48.76 49.25 2,438,200 -0.77(-1.54%)
Apr 18, 2007 50.11 50.19 49.75 50.02 2,977,934 -1.03(-2.02%)
Apr 17, 2007 50.58 51.14 50.48 51.05 3,537,500 -0.05(-0.10%)
Apr 16, 2007 50.77 51.20 50.62 51.10 2,835,695 +0.69(+1.37%)
Apr 13, 2007 49.89 50.42 49.60 50.41 1,672,970 +0.11(+0.22%)
Apr 12, 2007 49.85 50.35 49.45 50.30 2,457,304 +0.33(+0.66%)
Apr 11, 2007 50.80 50.83 49.81 49.97 2,614,800 -0.90(-1.77%)
Apr 10, 2007 50.40 50.98 50.33 50.87 2,674,800 +1.24(+2.50%)
Apr 09, 2007 49.40 50.00 49.37 49.63 1,884,880 +0.15(+0.30%)
Apr 05, 2007 49.63 49.88 49.34 49.48 1,409,531 -0.40(-0.80%)
Apr 04, 2007 49.13 49.98 49.03 49.88 2,507,427 +0.16(+0.32%)
Apr 03, 2007 49.28 49.89 49.25 49.72 2,449,400 +1.09(+2.24%)
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.