Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 70.83 70.83 69.41 70.04 1,115,798 -1.32(-1.85%)
Dec 28, 2007 71.99 71.99 70.62 71.36 1,079,533 +0.18(+0.25%)
Dec 27, 2007 71.80 71.81 70.71 71.18 1,379,726 -1.19(-1.64%)
Dec 26, 2007 71.00 72.99 70.70 72.37 1,886,693 +1.42(+2.00%)
Dec 24, 2007 71.68 71.80 70.10 70.95 707,957 +0.26(+0.37%)
Dec 21, 2007 69.76 70.88 69.55 70.69 3,496,469 +2.19(+3.20%)
Dec 20, 2007 68.31 68.80 67.20 68.50 3,281,942 -0.48(-0.70%)
Dec 19, 2007 68.34 69.29 67.70 68.98 3,768,124 -0.32(-0.46%)
Dec 18, 2007 69.21 69.78 67.53 69.30 3,105,761 +1.51(+2.23%)
Dec 17, 2007 69.20 69.20 67.20 67.79 4,753,669 -3.28(-4.62%)
Dec 14, 2007 70.80 71.35 70.50 71.07 4,682,436 -3.27(-4.40%)
Dec 13, 2007 74.40 74.65 72.87 74.34 3,514,855 -1.84(-2.42%)
Dec 12, 2007 77.06 77.68 75.27 76.18 2,450,652 +0.31(+0.41%)
Dec 11, 2007 78.00 78.25 75.27 75.87 3,280,242 -2.18(-2.79%)
Dec 10, 2007 78.00 78.75 77.74 78.05 1,954,250 +1.05(+1.36%)
Dec 07, 2007 77.32 77.62 76.59 77.00 2,796,451 -0.23(-0.30%)
Dec 06, 2007 74.85 77.35 74.44 77.23 3,253,380 +1.16(+1.52%)
Dec 05, 2007 74.70 76.50 74.70 76.07 3,225,684 +1.48(+1.98%)
Dec 04, 2007 74.00 74.69 73.28 74.59 3,443,250 -0.61(-0.81%)
Dec 03, 2007 75.25 75.51 74.44 75.20 3,309,968 -0.63(-0.83%)
Nov 30, 2007 76.99 76.99 74.88 75.83 3,372,147 +0.38(+0.50%)
Nov 29, 2007 75.14 76.33 74.30 75.45 3,630,606 +0.54(+0.72%)
Nov 28, 2007 71.75 75.30 71.57 74.91 4,765,993 +2.38(+3.28%)
Nov 27, 2007 71.30 72.85 70.10 72.53 6,254,511 +1.56(+2.20%)
Nov 26, 2007 72.56 73.45 70.63 70.97 4,021,485 -1.85(-2.54%)
Nov 23, 2007 71.61 73.12 71.55 72.82 2,325,378 +2.97(+4.25%)
Nov 21, 2007 70.45 70.54 68.80 69.85 7,640,973 -2.86(-3.93%)
Nov 20, 2007 70.00 73.25 70.00 72.71 7,760,669 +1.87(+2.64%)
Nov 19, 2007 72.45 72.45 69.30 70.84 6,046,646 -3.89(-5.21%)
Nov 16, 2007 74.04 75.35 72.67 74.73 4,339,727 +0.63(+0.85%)
Nov 15, 2007 73.35 75.85 72.52 74.10 7,925,364 -1.30(-1.72%)
Nov 14, 2007 76.49 76.60 74.10 75.40 5,829,278 +0.17(+0.23%)
Nov 13, 2007 73.18 75.37 73.18 75.23 8,261,072 +4.23(+5.96%)
Nov 12, 2007 74.84 75.62 71.00 71.00 7,167,352 -4.81(-6.34%)
Nov 09, 2007 77.05 78.00 75.00 75.81 7,525,202 -1.04(-1.35%)
Nov 08, 2007 80.00 80.46 75.44 76.85 16,106,408 -3.50(-4.36%)
Nov 07, 2007 83.55 84.00 80.01 80.35 5,414,696 -3.13(-3.75%)
Nov 06, 2007 82.33 83.79 82.32 83.48 5,105,984 +3.90(+4.90%)
Nov 05, 2007 79.10 80.56 78.26 79.58 7,333,649 -4.15(-4.96%)
Nov 02, 2007 83.09 83.73 80.88 83.73 6,253,900 +1.30(+1.58%)
Nov 01, 2007 83.95 84.36 82.11 82.43 6,494,379 -4.83(-5.54%)
Oct 31, 2007 84.50 87.37 84.23 87.26 5,296,700 +3.03(+3.60%)
Oct 30, 2007 84.93 85.32 84.04 84.23 4,506,292 -3.10(-3.55%)
Oct 29, 2007 87.11 87.43 85.95 87.33 3,864,700 +1.17(+1.36%)
Oct 26, 2007 84.52 86.40 83.90 86.16 3,856,100 +3.76(+4.56%)
Oct 25, 2007 81.29 82.65 80.90 82.40 4,195,500 +1.05(+1.29%)
Oct 24, 2007 82.26 82.38 78.94 81.35 7,056,900 -2.53(-3.02%)
Oct 23, 2007 82.75 84.32 82.43 83.88 4,914,100 +2.94(+3.63%)
Oct 22, 2007 80.12 80.98 78.71 80.94 7,456,200 -1.70(-2.06%)
Oct 19, 2007 85.25 85.25 82.45 82.64 6,083,957 -3.03(-3.54%)
Oct 18, 2007 83.44 85.69 83.20 85.67 3,159,230 +2.81(+3.39%)
Oct 17, 2007 83.54 83.85 81.60 82.86 4,569,900 +0.86(+1.05%)
Oct 16, 2007 82.89 83.38 81.85 82.00 4,368,900 -1.20(-1.44%)
Oct 15, 2007 85.46 85.92 82.71 83.20 4,861,560 -1.55(-1.83%)
Oct 12, 2007 84.50 85.78 83.52 84.75 4,915,824 +1.09(+1.30%)
Oct 11, 2007 83.97 86.95 82.50 83.66 9,732,032 +1.62(+1.97%)
Oct 10, 2007 81.80 82.84 81.01 82.04 4,051,700 +0.56(+0.69%)
Oct 09, 2007 78.90 81.58 78.66 81.48 3,923,500 +3.04(+3.88%)
Oct 08, 2007 78.11 78.51 77.41 78.44 3,051,700 -1.08(-1.36%)
Oct 05, 2007 78.70 80.39 78.07 79.52 4,053,600 +1.26(+1.61%)
Oct 04, 2007 77.30 78.28 76.60 78.26 3,310,800 +0.08(+0.10%)
Oct 03, 2007 79.04 79.24 77.74 78.18 3,915,300 -1.62(-2.03%)
Oct 02, 2007 80.21 80.29 77.85 79.80 5,121,069 -2.08(-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.