Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 32.06 32.17 31.64 31.64 5,577,832 +0.67(+2.17%)
Aug 30, 2007 30.85 31.68 30.72 30.97 5,264,903 -0.31(-0.98%)
Aug 29, 2007 30.65 31.29 30.31 31.28 7,454,006 +1.36(+4.54%)
Aug 28, 2007 30.70 30.80 29.82 29.92 5,720,725 -1.15(-3.71%)
Aug 27, 2007 31.19 31.56 30.88 31.07 3,200,712 -0.14(-0.45%)
Aug 24, 2007 30.40 31.22 30.15 31.21 5,364,090 +0.67(+2.18%)
Aug 23, 2007 30.64 30.69 29.81 30.55 9,648,697 +0.69(+2.30%)
Aug 22, 2007 29.83 30.03 29.54 29.86 9,014,857 +1.00(+3.45%)
Aug 21, 2007 28.07 29.27 27.89 28.86 9,344,454 +0.54(+1.91%)
Aug 20, 2007 28.24 28.53 27.56 28.32 10,296,727 +0.86(+3.14%)
Aug 17, 2007 27.72 27.81 26.35 27.46 16,832,706 +1.27(+4.84%)
Aug 16, 2007 26.25 26.45 24.76 26.19 22,953,324 -1.03(-3.77%)
Aug 15, 2007 27.51 28.58 27.08 27.22 11,078,915 -1.68(-5.81%)
Aug 14, 2007 29.84 30.06 28.74 28.90 6,364,047 -1.04(-3.46%)
Aug 13, 2007 30.56 30.67 29.86 29.93 6,092,926 +0.50(+1.69%)
Aug 10, 2007 29.12 29.57 28.46 29.44 15,597,184 -0.93(-3.05%)
Aug 09, 2007 30.59 31.08 30.20 30.36 11,705,470 -1.74(-5.42%)
Aug 08, 2007 31.44 32.29 31.25 32.10 7,122,765 +1.12(+3.61%)
Aug 07, 2007 30.21 31.36 30.06 30.99 8,516,926 +0.16(+0.52%)
Aug 06, 2007 30.54 30.83 29.41 30.83 13,667,694 +0.34(+1.12%)
Aug 03, 2007 30.52 31.53 30.31 30.49 6,830,943 -1.05(-3.32%)
Aug 02, 2007 31.32 31.81 31.12 31.53 5,118,627 +0.23(+0.72%)
Aug 01, 2007 31.29 31.69 30.65 31.31 8,488,347 -0.65(-2.04%)
Jul 31, 2007 32.80 32.97 31.94 31.96 8,869,148 -0.16(-0.48%)
Jul 30, 2007 31.56 32.44 31.34 32.11 7,981,255 +1.38(+4.48%)
Jul 27, 2007 31.08 31.69 30.33 30.74 10,770,081 -0.96(-3.02%)
Jul 26, 2007 32.13 32.42 31.24 31.69 10,719,598 -1.79(-5.36%)
Jul 25, 2007 33.72 33.77 32.80 33.49 9,799,298 +0.04(+0.10%)
Jul 24, 2007 33.96 34.09 33.26 33.45 5,188,423 -0.76(-2.21%)
Jul 23, 2007 34.12 34.40 33.87 34.21 4,407,223 +0.62(+1.85%)
Jul 20, 2007 33.71 33.82 33.36 33.59 4,602,163 -0.26(-0.76%)
Jul 19, 2007 33.51 33.91 33.47 33.84 4,557,277 +0.88(+2.66%)
Jul 18, 2007 32.77 33.06 32.63 32.97 6,449,162 -0.26(-0.78%)
Jul 17, 2007 33.00 33.33 32.91 33.23 6,194,309 -0.23(-0.67%)
Jul 16, 2007 33.57 33.61 33.20 33.45 6,494,740 -0.60(-1.77%)
Jul 13, 2007 33.82 34.19 33.76 34.05 4,830,834 -0.33(-0.96%)
Jul 12, 2007 33.69 34.51 33.54 34.38 7,968,213 +1.35(+4.08%)
Jul 11, 2007 32.90 33.15 32.66 33.04 4,422,311 +0.43(+1.31%)
Jul 10, 2007 32.70 32.92 32.52 32.61 7,503,322 -1.00(-2.97%)
Jul 09, 2007 33.38 33.69 33.37 33.61 5,518,359 +0.90(+2.74%)
Jul 06, 2007 32.27 32.82 32.32 32.71 5,810,111 +0.70(+2.19%)
Jul 05, 2007 31.69 32.10 31.69 32.01 5,841,841 +0.88(+2.82%)
Jul 03, 2007 30.72 31.30 30.81 31.13 3,536,811 +0.32(+1.04%)
Jul 02, 2007 30.15 30.86 30.30 30.81 4,260,857 +0.87(+2.91%)
Jun 29, 2007 29.71 30.14 29.62 29.94 5,650,675 +0.25(+0.84%)
Jun 28, 2007 29.34 29.82 29.45 29.69 3,620,232 +0.70(+2.40%)
Jun 27, 2007 28.71 29.02 28.44 28.99 6,859,482 -0.29(-0.99%)
Jun 26, 2007 29.95 30.06 29.24 29.28 9,269,397 -0.23(-0.78%)
Jun 25, 2007 29.56 30.06 29.31 29.51 4,289,233 -0.29(-0.96%)
Jun 22, 2007 29.86 30.01 29.53 29.80 4,835,211 -0.46(-1.52%)
Jun 21, 2007 29.49 30.36 29.37 30.26 8,656,127 +1.07(+3.67%)
Jun 20, 2007 29.90 29.96 29.15 29.19 9,185,691 -0.37(-1.25%)
Jun 19, 2007 29.39 29.66 29.18 29.56 4,203,979 +0.20(+0.67%)
Jun 18, 2007 29.50 29.59 29.09 29.36 4,980,912 +0.37(+1.26%)
Jun 15, 2007 29.06 29.27 28.95 29.00 4,182,026 +0.09(+0.29%)
Jun 14, 2007 28.63 29.21 28.60 28.91 5,077,505 +0.35(+1.23%)
Jun 13, 2007 28.11 28.69 28.01 28.56 9,532,946 +0.94(+3.39%)
Jun 12, 2007 27.92 28.23 27.61 27.62 4,927,228 -0.48(-1.71%)
Jun 11, 2007 27.71 28.35 27.61 28.11 4,880,927 +0.16(+0.56%)
Jun 08, 2007 27.33 28.03 27.17 27.95 7,235,675 +0.51(+1.86%)
Jun 07, 2007 27.63 28.00 27.34 27.44 11,533,852 +0.13(+0.48%)
Jun 06, 2007 27.53 27.72 27.06 27.31 6,009,559 -0.27(-0.98%)
Jun 05, 2007 27.53 27.85 27.38 27.58 5,966,797 +0.23(+0.82%)
Jun 04, 2007 27.11 27.38 27.08 27.35 3,545,049 +0.33(+1.21%)
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.