Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 39.93 40.43 39.74 40.37 6,363,194 +0.49(+1.22%)
Sep 27, 2007 39.09 40.05 38.99 39.88 9,444,405 +1.00(+2.56%)
Sep 26, 2007 39.11 39.44 38.17 38.89 9,157,664 -0.66(-1.68%)
Sep 25, 2007 38.61 39.55 38.52 39.55 9,382,411 +0.54(+1.40%)
Sep 24, 2007 39.30 39.89 38.93 39.00 16,647,345 +1.75(+4.70%)
Sep 21, 2007 37.35 37.59 37.16 37.25 6,409,338 +0.61(+1.67%)
Sep 20, 2007 36.50 37.10 36.36 36.64 6,001,635 +0.48(+1.34%)
Sep 19, 2007 36.21 36.88 35.98 36.16 10,614,026 +0.94(+2.67%)
Sep 18, 2007 34.07 35.43 33.87 35.22 10,115,944 +2.12(+6.41%)
Sep 17, 2007 33.49 33.76 33.00 33.10 3,107,410 -0.77(-2.27%)
Sep 14, 2007 33.40 34.07 33.19 33.87 4,195,790 -0.12(-0.35%)
Sep 13, 2007 33.68 34.31 33.56 33.99 5,700,239 +0.73(+2.21%)
Sep 12, 2007 32.95 33.48 32.87 33.25 6,466,774 -0.57(-1.69%)
Sep 11, 2007 32.85 34.07 32.85 33.82 6,366,309 +1.23(+3.77%)
Sep 10, 2007 32.99 32.99 32.01 32.59 4,766,262 -0.37(-1.12%)
Sep 07, 2007 33.13 33.46 32.67 32.96 6,171,998 -1.03(-3.04%)
Sep 06, 2007 32.97 34.11 32.77 34.00 8,352,641 +1.75(+5.41%)
Sep 05, 2007 32.55 32.71 32.12 32.25 5,737,816 -0.73(-2.23%)
Sep 04, 2007 32.01 33.23 32.01 32.98 6,232,160 +0.55(+1.69%)
Aug 31, 2007 32.87 32.97 32.43 32.43 5,441,677 +0.69(+2.17%)
Aug 30, 2007 31.62 32.48 31.49 31.75 5,136,387 -0.31(-0.98%)
Aug 29, 2007 31.41 32.07 31.07 32.06 7,272,054 +1.39(+4.54%)
Aug 28, 2007 31.46 31.57 30.57 30.67 5,581,083 -1.18(-3.71%)
Aug 27, 2007 31.97 32.35 31.65 31.85 3,122,583 -0.14(-0.45%)
Aug 24, 2007 31.16 32.00 30.91 31.99 5,233,153 +0.68(+2.18%)
Aug 23, 2007 31.41 31.46 30.56 31.31 9,413,173 +0.70(+2.30%)
Aug 22, 2007 30.58 30.78 30.28 30.61 8,794,805 +1.02(+3.45%)
Aug 21, 2007 28.77 30.00 28.59 29.58 9,116,357 +0.55(+1.91%)
Aug 20, 2007 28.94 29.25 28.25 29.03 10,045,385 +0.88(+3.14%)
Aug 17, 2007 28.41 28.51 27.01 28.15 16,421,822 +1.30(+4.84%)
Aug 16, 2007 26.91 27.11 25.38 26.85 22,393,036 -1.05(-3.77%)
Aug 15, 2007 28.20 29.30 27.76 27.90 10,808,479 -1.72(-5.81%)
Aug 14, 2007 30.59 30.82 29.46 29.62 6,208,701 -1.06(-3.47%)
Aug 13, 2007 31.32 31.43 30.61 30.68 5,944,199 +0.51(+1.69%)
Aug 10, 2007 29.85 30.31 29.17 30.17 15,216,458 -0.95(-3.05%)
Aug 09, 2007 31.35 31.85 30.96 31.12 11,419,741 -1.78(-5.42%)
Aug 08, 2007 32.22 33.10 32.03 32.91 6,948,899 +1.15(+3.61%)
Aug 07, 2007 30.97 32.15 30.82 31.76 8,309,028 +0.16(+0.52%)
Aug 06, 2007 31.30 31.60 30.15 31.60 13,334,067 +0.35(+1.12%)
Aug 03, 2007 31.28 32.32 31.07 31.25 6,664,200 -1.07(-3.32%)
Aug 02, 2007 32.10 32.61 31.90 32.32 4,993,682 +0.23(+0.72%)
Aug 01, 2007 32.07 32.49 31.41 32.09 8,281,147 -0.67(-2.04%)
Jul 31, 2007 33.62 33.79 32.74 32.76 8,652,653 -0.16(-0.48%)
Jul 30, 2007 32.35 33.25 32.13 32.92 7,786,433 +1.41(+4.48%)
Jul 27, 2007 31.85 32.49 31.09 31.50 10,507,184 -0.98(-3.02%)
Jul 26, 2007 32.93 33.23 32.02 32.49 10,457,933 -1.84(-5.36%)
Jul 25, 2007 34.57 34.62 33.62 34.32 9,560,098 +0.04(+0.10%)
Jul 24, 2007 34.81 34.95 34.09 34.29 5,061,774 -0.78(-2.21%)
Jul 23, 2007 34.98 35.26 34.72 35.06 4,299,643 +0.64(+1.85%)
Jul 20, 2007 34.55 34.66 34.19 34.43 4,489,825 -0.26(-0.75%)
Jul 19, 2007 34.35 34.76 34.31 34.69 4,446,035 +0.90(+2.66%)
Jul 18, 2007 33.59 33.89 33.45 33.79 6,291,739 -0.27(-0.78%)
Jul 17, 2007 33.83 34.17 33.73 34.06 6,043,106 -0.23(-0.67%)
Jul 16, 2007 34.41 34.45 34.03 34.29 6,336,204 -0.62(-1.77%)
Jul 13, 2007 34.66 35.05 34.60 34.90 4,712,914 -0.34(-0.96%)
Jul 12, 2007 34.54 35.38 34.38 35.24 7,773,709 +1.38(+4.08%)
Jul 11, 2007 33.72 33.98 33.48 33.86 4,314,363 +0.44(+1.31%)
Jul 10, 2007 33.51 33.74 33.34 33.43 7,320,167 -1.02(-2.97%)
Jul 09, 2007 34.22 34.54 34.21 34.45 5,383,657 +0.92(+2.74%)
Jul 06, 2007 33.08 33.64 33.13 33.53 5,668,287 +0.72(+2.19%)
Jul 05, 2007 32.49 32.90 32.49 32.81 5,699,242 +0.90(+2.82%)
Jul 03, 2007 31.48 32.09 31.58 31.91 3,450,478 +0.33(+1.04%)
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.