Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.65 +0.12 (+0.20%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 16.75 16.76 16.31 16.42 14,883,264 -0.37(-2.21%)
Dec 29, 2006 16.81 16.85 16.68 16.79 1,934,346 -0.02(-0.13%)
Dec 28, 2006 16.80 16.91 16.65 16.81 4,454,750 +0.08(+0.51%)
Dec 27, 2006 16.53 16.74 16.49 16.72 4,065,228 +0.37(+2.27%)
Dec 26, 2006 16.39 16.55 16.27 16.35 4,358,849 -0.02(-0.13%)
Dec 22, 2006 16.66 16.67 16.20 16.37 5,219,585 -0.09(-0.56%)
Dec 21, 2006 17.04 17.04 16.37 16.47 9,625,319 -0.39(-2.31%)
Dec 20, 2006 16.81 16.98 16.80 16.85 6,660,221 +0.04(+0.23%)
Dec 19, 2006 16.77 16.88 16.66 16.82 5,404,518 +0.14(+0.86%)
Dec 18, 2006 16.98 16.98 16.64 16.67 7,351,651 -0.38(-2.23%)
Dec 15, 2006 17.31 17.31 16.91 17.05 5,576,429 -0.14(-0.79%)
Dec 14, 2006 17.13 17.20 17.03 17.19 8,810,521 +0.18(+1.07%)
Dec 13, 2006 16.99 17.03 16.82 17.01 5,559,143 +0.21(+1.23%)
Dec 12, 2006 17.00 17.01 16.68 16.80 7,168,849 -0.26(-1.54%)
Dec 11, 2006 17.06 17.21 17.02 17.06 4,755,711 -0.10(-0.57%)
Dec 08, 2006 17.10 17.29 16.99 17.16 7,315,659 -0.26(-1.48%)
Dec 07, 2006 17.50 17.80 17.35 17.42 7,855,069 -0.16(-0.91%)
Dec 06, 2006 17.48 17.71 17.34 17.58 7,260,250 -0.16(-0.90%)
Dec 05, 2006 17.73 17.86 17.67 17.74 7,757,985 +0.07(+0.38%)
Dec 04, 2006 17.44 17.75 17.42 17.67 5,347,689 +0.40(+2.32%)
Dec 01, 2006 17.38 17.57 17.13 17.27 5,736,500 -0.23(-1.30%)
Nov 30, 2006 17.52 17.65 17.33 17.50 5,301,278 +0.16(+0.95%)
Nov 29, 2006 17.08 17.40 17.07 17.33 7,098,758 +0.40(+2.34%)
Nov 28, 2006 16.88 16.96 16.68 16.93 7,343,364 -0.08(-0.45%)
Nov 27, 2006 17.29 17.39 16.96 17.01 4,640,157 -0.19(-1.13%)
Nov 24, 2006 17.08 17.29 17.08 17.20 2,277,693 -0.14(-0.78%)
Nov 22, 2006 17.34 17.39 17.05 17.34 4,730,138 +0.36(+2.14%)
Nov 21, 2006 17.10 17.10 16.84 16.98 9,123,796 +0.04(+0.22%)
Nov 20, 2006 17.09 17.20 16.85 16.94 8,922,286 -0.04(-0.25%)
Nov 17, 2006 16.72 16.99 16.57 16.98 7,581,339 +0.05(+0.30%)
Nov 16, 2006 17.34 17.37 16.89 16.93 6,719,182 -0.25(-1.45%)
Nov 15, 2006 16.98 17.42 16.96 17.18 6,715,867 -0.25(-1.43%)
Nov 14, 2006 17.31 17.43 17.15 17.43 7,052,584 +0.16(+0.95%)
Nov 13, 2006 17.28 17.28 17.03 17.26 10,190,539 -0.60(-3.38%)
Nov 10, 2006 18.19 18.25 17.69 17.87 7,637,932 -0.28(-1.54%)
Nov 09, 2006 18.10 18.46 17.97 18.15 7,928,474 -0.01(-0.05%)
Nov 08, 2006 18.10 18.29 18.05 18.16 4,848,770 -0.29(-1.56%)
Nov 07, 2006 18.65 18.73 18.39 18.44 4,307,939 +0.00(+0.00%)
Nov 06, 2006 18.20 18.52 18.20 18.44 5,966,660 +0.44(+2.44%)
Nov 03, 2006 18.09 18.20 17.95 18.00 5,416,121 -0.07(-0.40%)
Nov 02, 2006 17.90 18.20 17.90 18.07 6,418,221 +0.05(+0.30%)
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.