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 (%)
Oct 31, 2007 42.34 43.78 42.21 43.72 10,570,719 +1.52(+3.60%)
Oct 30, 2007 42.56 42.75 42.11 42.21 8,993,288 -1.55(-3.55%)
Oct 29, 2007 43.65 43.81 43.07 43.76 7,712,851 +0.59(+1.36%)
Oct 26, 2007 42.35 43.29 42.04 43.17 7,695,688 +1.88(+4.56%)
Oct 25, 2007 40.73 41.41 40.54 41.29 8,373,034 +0.53(+1.29%)
Oct 24, 2007 41.22 41.28 39.55 40.76 14,083,582 -1.27(-3.02%)
Oct 23, 2007 41.46 42.25 41.30 42.03 9,807,157 +1.47(+3.63%)
Oct 22, 2007 40.15 40.58 39.44 40.56 14,880,472 -0.85(-2.06%)
Oct 19, 2007 42.72 42.72 41.31 41.41 12,141,862 -1.52(-3.54%)
Oct 18, 2007 41.81 42.94 41.69 42.93 6,304,932 +1.41(+3.39%)
Oct 17, 2007 41.86 42.02 40.89 41.52 9,120,231 +0.43(+1.05%)
Oct 16, 2007 41.53 41.78 41.01 41.09 8,719,092 -0.60(-1.44%)
Oct 15, 2007 42.82 43.05 41.44 41.69 9,702,302 -0.78(-1.83%)
Oct 12, 2007 42.34 42.98 41.85 42.47 9,810,598 +0.55(+1.30%)
Oct 11, 2007 42.08 43.57 41.34 41.92 19,422,390 +0.81(+1.97%)
Oct 10, 2007 40.99 41.51 40.59 41.11 8,086,050 +0.28(+0.69%)
Oct 09, 2007 39.53 40.88 39.41 40.83 7,830,199 +1.52(+3.88%)
Oct 08, 2007 39.14 39.34 38.79 39.30 6,090,332 -0.54(-1.36%)
Oct 05, 2007 39.43 40.28 39.12 39.85 8,089,842 +0.63(+1.61%)
Oct 04, 2007 38.73 39.22 38.38 39.21 6,607,423 +0.04(+0.10%)
Oct 03, 2007 39.60 39.70 38.95 39.17 7,813,834 -0.81(-2.03%)
Oct 02, 2007 40.19 40.23 39.01 39.99 10,220,209 -1.04(-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.