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 (%)
Jan 31, 2007 20.19 20.57 20.11 20.54 6,803,402 +0.14(+0.69%)
Jan 30, 2007 20.39 20.47 20.19 20.40 4,642,838 +0.30(+1.50%)
Jan 29, 2007 20.00 20.31 19.97 20.10 4,601,926 -0.06(-0.27%)
Jan 26, 2007 20.28 20.28 20.00 20.15 2,885,608 -0.06(-0.30%)
Jan 25, 2007 20.44 20.64 20.15 20.21 7,900,249 -0.49(-2.37%)
Jan 24, 2007 20.69 20.79 20.50 20.70 8,906,091 +0.18(+0.88%)
Jan 23, 2007 20.10 20.59 20.09 20.52 6,876,246 +0.65(+3.28%)
Jan 22, 2007 20.07 20.12 19.79 19.87 4,241,699 -0.18(-0.87%)
Jan 19, 2007 19.68 20.08 19.60 20.05 7,195,561 +0.66(+3.38%)
Jan 18, 2007 19.64 19.72 19.33 19.39 6,496,261 +0.07(+0.34%)
Jan 17, 2007 19.03 19.44 18.99 19.33 5,868,408 +0.00(+0.03%)
Jan 16, 2007 19.48 19.57 19.22 19.32 6,897,799 -0.48(-2.43%)
Jan 12, 2007 19.32 19.90 19.32 19.80 7,541,019 +0.28(+1.44%)
Jan 11, 2007 19.24 19.85 19.14 19.52 12,576,815 +0.56(+2.96%)
Jan 10, 2007 18.69 19.07 18.55 18.96 9,272,704 +0.10(+0.50%)
Jan 09, 2007 18.93 18.93 18.22 18.87 16,627,523 +0.16(+0.86%)
Jan 08, 2007 18.82 18.87 18.50 18.70 9,328,784 +0.09(+0.46%)
Jan 05, 2007 18.86 18.89 18.48 18.62 8,806,105 -0.29(-1.54%)
Jan 04, 2007 18.99 19.14 18.78 18.91 10,220,071 -0.57(-2.91%)
Jan 03, 2007 19.88 19.89 19.35 19.48 12,543,885 -0.44(-2.21%)
Dec 29, 2006 19.94 19.99 19.79 19.92 1,630,302 -0.03(-0.13%)
Dec 28, 2006 19.93 20.06 19.76 19.94 3,754,544 +0.10(+0.50%)
Dec 27, 2006 19.62 19.86 19.57 19.84 3,426,248 +0.44(+2.27%)
Dec 26, 2006 19.45 19.64 19.30 19.40 3,673,717 -0.03(-0.13%)
Dec 22, 2006 19.77 19.78 19.22 19.43 4,399,161 -0.11(-0.56%)
Dec 21, 2006 20.21 20.21 19.42 19.54 8,112,393 -0.46(-2.31%)
Dec 20, 2006 19.94 20.14 19.93 20.00 5,613,355 +0.05(+0.23%)
Dec 19, 2006 19.90 20.03 19.77 19.95 4,555,026 +0.17(+0.86%)
Dec 18, 2006 20.15 20.15 19.74 19.78 6,196,105 -0.45(-2.23%)
Dec 15, 2006 20.53 20.54 20.07 20.23 4,699,915 -0.16(-0.79%)
Dec 14, 2006 20.33 20.40 20.21 20.39 7,425,667 +0.22(+1.07%)
Dec 13, 2006 20.15 20.21 19.96 20.18 4,685,347 +0.25(+1.23%)
Dec 12, 2006 20.17 20.18 19.79 19.93 6,042,036 -0.31(-1.53%)
Dec 11, 2006 20.24 20.42 20.20 20.24 4,008,199 -0.12(-0.57%)
Dec 08, 2006 20.29 20.51 20.16 20.36 6,165,770 -0.31(-1.48%)
Dec 07, 2006 20.77 21.12 20.59 20.66 6,620,395 -0.19(-0.91%)
Dec 06, 2006 20.74 21.01 20.57 20.85 6,119,070 -0.19(-0.90%)
Dec 05, 2006 21.04 21.19 20.96 21.05 6,538,570 +0.08(+0.38%)
Dec 04, 2006 20.69 21.06 20.67 20.96 4,507,129 +0.48(+2.32%)
Dec 01, 2006 20.62 20.84 20.33 20.49 4,834,826 -0.27(-1.30%)
Nov 30, 2006 20.78 20.94 20.56 20.76 4,468,013 +0.20(+0.95%)
Nov 29, 2006 20.27 20.64 20.26 20.56 5,982,962 +0.47(+2.34%)
Nov 28, 2006 20.03 20.13 19.79 20.09 6,189,120 -0.09(-0.45%)
Nov 27, 2006 20.51 20.63 20.12 20.18 3,910,808 -0.23(-1.13%)
Nov 24, 2006 20.27 20.52 20.27 20.41 1,919,681 -0.16(-0.78%)
Nov 22, 2006 20.57 20.63 20.23 20.57 3,986,646 +0.43(+2.14%)
Nov 21, 2006 20.29 20.29 19.98 20.14 7,689,700 +0.05(+0.22%)
Nov 20, 2006 20.27 20.41 19.99 20.10 7,519,865 -0.05(-0.25%)
Nov 17, 2006 19.83 20.16 19.66 20.15 6,389,690 +0.06(+0.30%)
Nov 16, 2006 20.57 20.61 20.04 20.09 5,663,049 -0.30(-1.45%)
Nov 15, 2006 20.14 20.66 20.12 20.38 5,660,255 -0.30(-1.43%)
Nov 14, 2006 20.54 20.68 20.35 20.68 5,944,046 +0.20(+0.95%)
Nov 13, 2006 20.50 20.50 20.21 20.48 8,588,772 -0.72(-3.38%)
Nov 10, 2006 21.58 21.65 20.99 21.20 6,437,387 -0.33(-1.54%)
Nov 09, 2006 21.47 21.91 21.32 21.53 6,682,262 -0.01(-0.05%)
Nov 08, 2006 21.47 21.70 21.42 21.54 4,086,631 -0.34(-1.56%)
Nov 07, 2006 22.12 22.22 21.82 21.88 3,630,809 +0.00(+0.00%)
Nov 06, 2006 21.60 21.98 21.59 21.88 5,028,810 +0.52(+2.44%)
Nov 03, 2006 21.47 21.60 21.30 21.36 4,564,805 -0.09(-0.40%)
Nov 02, 2006 21.24 21.59 21.24 21.45 5,409,393 +0.07(+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.