Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.76 +0.41 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 40.29 41.06 40.14 40.99 3,409,000 +0.28(+0.69%)
Jan 30, 2007 40.70 40.85 40.30 40.71 2,326,400 +0.60(+1.50%)
Jan 29, 2007 39.91 40.53 39.86 40.11 2,305,900 -0.11(-0.27%)
Jan 26, 2007 40.48 40.48 39.92 40.22 1,445,900 -0.12(-0.30%)
Jan 25, 2007 40.80 41.19 40.22 40.34 3,958,600 -0.98(-2.37%)
Jan 24, 2007 41.30 41.49 40.91 41.32 4,462,600 +0.36(+0.88%)
Jan 23, 2007 40.11 41.09 40.10 40.96 3,445,500 +1.30(+3.28%)
Jan 22, 2007 40.05 40.15 39.49 39.66 2,125,400 -0.35(-0.87%)
Jan 19, 2007 39.27 40.08 39.11 40.01 3,605,500 +1.31(+3.39%)
Jan 18, 2007 39.19 39.36 38.57 38.70 3,255,100 +0.13(+0.34%)
Jan 17, 2007 37.98 38.80 37.89 38.57 2,940,500 +0.01(+0.03%)
Jan 16, 2007 38.87 39.05 38.35 38.56 3,456,300 -0.96(-2.43%)
Jan 12, 2007 38.56 39.72 38.56 39.52 3,778,600 +0.56(+1.44%)
Jan 11, 2007 38.40 39.62 38.19 38.96 6,301,900 +1.12(+2.96%)
Jan 10, 2007 37.30 38.05 37.02 37.84 4,646,300 +0.19(+0.50%)
Jan 09, 2007 37.77 37.77 36.37 37.65 8,331,600 +0.32(+0.86%)
Jan 08, 2007 37.55 37.66 36.93 37.33 4,674,400 +0.17(+0.46%)
Jan 05, 2007 37.64 37.69 36.88 37.16 4,412,500 -0.58(-1.54%)
Jan 04, 2007 37.90 38.19 37.48 37.74 5,121,000 -1.13(-2.91%)
Jan 03, 2007 39.67 39.69 38.62 38.87 6,285,400 -0.88(-2.21%)
Dec 29, 2006 39.80 39.90 39.50 39.75 816,900 -0.05(-0.13%)
Dec 28, 2006 39.78 40.03 39.43 39.80 1,881,300 +0.20(+0.51%)
Dec 27, 2006 39.15 39.63 39.05 39.60 1,716,800 +0.88(+2.27%)
Dec 26, 2006 38.81 39.19 38.52 38.72 1,840,800 -0.05(-0.13%)
Dec 22, 2006 39.46 39.47 38.35 38.77 2,204,300 -0.22(-0.56%)
Dec 21, 2006 40.34 40.34 38.76 38.99 4,064,900 -0.92(-2.31%)
Dec 20, 2006 39.80 40.20 39.77 39.91 2,812,700 +0.09(+0.23%)
Dec 19, 2006 39.72 39.97 39.45 39.82 2,282,400 +0.34(+0.86%)
Dec 18, 2006 40.21 40.21 39.40 39.48 3,104,700 -0.90(-2.23%)
Dec 15, 2006 40.98 41.00 40.05 40.38 2,355,000 -0.32(-0.79%)
Dec 14, 2006 40.57 40.72 40.33 40.70 3,720,800 +0.43(+1.07%)
Dec 13, 2006 40.22 40.33 39.84 40.27 2,347,700 +0.49(+1.23%)
Dec 12, 2006 40.25 40.28 39.50 39.78 3,027,500 -0.62(-1.53%)
Dec 11, 2006 40.39 40.75 40.31 40.40 2,008,400 -0.23(-0.57%)
Dec 08, 2006 40.50 40.94 40.24 40.63 3,089,500 -0.61(-1.48%)
Dec 07, 2006 41.45 42.15 41.09 41.24 3,317,300 -0.38(-0.91%)
Dec 06, 2006 41.40 41.93 41.06 41.62 3,066,100 -0.38(-0.90%)
Dec 05, 2006 41.98 42.29 41.83 42.00 3,276,300 +0.16(+0.38%)
Dec 04, 2006 41.29 42.02 41.25 41.84 2,258,400 +0.95(+2.32%)
Dec 01, 2006 41.16 41.60 40.57 40.89 2,422,600 -0.54(-1.30%)
Nov 30, 2006 41.48 41.79 41.04 41.43 2,238,800 +0.39(+0.95%)
Nov 29, 2006 40.45 41.20 40.43 41.04 2,997,900 +0.94(+2.34%)
Nov 28, 2006 39.98 40.17 39.50 40.10 3,101,200 -0.18(-0.45%)
Nov 27, 2006 40.94 41.18 40.16 40.28 1,959,600 -0.46(-1.13%)
Nov 24, 2006 40.45 40.95 40.45 40.74 961,900 -0.32(-0.78%)
Nov 22, 2006 41.05 41.18 40.38 41.06 1,997,600 +0.86(+2.14%)
Nov 21, 2006 40.50 40.50 39.87 40.20 3,853,100 +0.09(+0.22%)
Nov 20, 2006 40.46 40.73 39.90 40.11 3,768,000 -0.10(-0.25%)
Nov 17, 2006 39.58 40.24 39.23 40.21 3,201,700 +0.12(+0.30%)
Nov 16, 2006 41.05 41.13 40.00 40.09 2,837,600 -0.59(-1.45%)
Nov 15, 2006 40.20 41.24 40.16 40.68 2,836,200 -0.59(-1.43%)
Nov 14, 2006 41.00 41.28 40.62 41.27 2,978,400 +0.39(+0.95%)
Nov 13, 2006 40.91 40.91 40.33 40.88 4,303,600 -1.43(-3.38%)
Nov 10, 2006 43.07 43.21 41.89 42.31 3,225,600 -0.66(-1.54%)
Nov 09, 2006 42.85 43.72 42.54 42.97 3,348,300 -0.02(-0.05%)
Nov 08, 2006 42.85 43.31 42.75 42.99 2,047,700 -0.68(-1.56%)
Nov 07, 2006 44.15 44.35 43.54 43.67 1,819,300 +0.00(+0.00%)
Nov 06, 2006 43.10 43.86 43.09 43.67 2,519,800 +1.04(+2.44%)
Nov 03, 2006 42.84 43.10 42.51 42.63 2,287,300 -0.17(-0.40%)
Nov 02, 2006 42.39 43.09 42.39 42.80 2,710,500 +0.13(+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.