Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.71 +0.18 (+0.31%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 35.69 36.90 35.57 36.85 12,542,111 +1.28(+3.60%)
Oct 30, 2007 35.87 36.03 35.49 35.57 10,670,496 -1.31(-3.55%)
Oct 29, 2007 36.79 36.92 36.30 36.88 9,151,263 +0.49(+1.36%)
Oct 26, 2007 35.69 36.49 35.43 36.39 9,130,899 +1.59(+4.56%)
Oct 25, 2007 34.33 34.90 34.17 34.80 9,934,568 +0.44(+1.29%)
Oct 24, 2007 34.74 34.79 33.34 34.36 16,710,107 -1.07(-3.02%)
Oct 23, 2007 34.95 35.61 34.81 35.42 11,636,149 +1.24(+3.63%)
Oct 22, 2007 33.84 34.20 33.24 34.18 17,655,614 -0.72(-2.06%)
Oct 19, 2007 36.00 36.00 34.82 34.90 14,406,265 -1.28(-3.54%)
Oct 18, 2007 35.24 36.19 35.14 36.18 7,480,773 +1.19(+3.39%)
Oct 17, 2007 35.28 35.41 34.46 34.99 10,821,114 +0.36(+1.05%)
Oct 16, 2007 35.01 35.21 34.57 34.63 10,345,164 -0.51(-1.44%)
Oct 15, 2007 36.09 36.29 34.93 35.14 11,511,739 -0.65(-1.83%)
Oct 12, 2007 35.69 36.23 35.27 35.79 11,640,231 +0.46(+1.30%)
Oct 11, 2007 35.46 36.72 34.84 35.33 23,044,580 +0.68(+1.97%)
Oct 10, 2007 34.55 34.98 34.21 34.65 9,594,063 +0.24(+0.69%)
Oct 09, 2007 33.32 34.45 33.22 34.41 9,290,497 +1.28(+3.88%)
Oct 08, 2007 32.99 33.16 32.69 33.13 7,226,152 -0.46(-1.36%)
Oct 05, 2007 33.24 33.95 32.97 33.58 9,598,562 +0.53(+1.61%)
Oct 04, 2007 32.64 33.06 32.35 33.05 7,839,678 +0.03(+0.10%)
Oct 03, 2007 33.38 33.46 32.83 33.02 9,271,080 -0.68(-2.03%)
Oct 02, 2007 33.87 33.91 32.88 33.70 12,126,233 -0.88(-2.54%)
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.