Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 20.67 20.94 20.60 20.63 5,339,794 -0.03(-0.16%)
Apr 27, 2007 20.47 20.72 20.42 20.66 3,606,382 -0.13(-0.63%)
Apr 26, 2007 21.09 21.09 20.71 20.79 6,047,889 -0.43(-2.03%)
Apr 25, 2007 21.08 21.23 20.99 21.22 5,455,663 +0.51(+2.47%)
Apr 24, 2007 21.00 21.06 20.64 20.71 4,748,726 -0.28(-1.35%)
Apr 23, 2007 21.12 21.22 20.99 20.99 5,218,408 -0.31(-1.45%)
Apr 20, 2007 21.07 21.31 21.07 21.30 4,606,793 +0.50(+2.42%)
Apr 19, 2007 20.78 20.85 20.59 20.80 5,773,439 -0.33(-1.54%)
Apr 18, 2007 21.16 21.20 21.01 21.12 7,051,481 -0.44(-2.02%)
Apr 17, 2007 21.36 21.60 21.32 21.56 8,376,483 -0.02(-0.10%)
Apr 16, 2007 21.44 21.62 21.38 21.58 6,714,671 +0.29(+1.37%)
Apr 13, 2007 21.07 21.29 20.95 21.29 3,961,443 +0.05(+0.22%)
Apr 12, 2007 21.05 21.26 20.88 21.24 5,818,675 +0.14(+0.66%)
Apr 11, 2007 21.45 21.47 21.04 21.10 6,191,612 -0.38(-1.77%)
Apr 10, 2007 21.28 21.53 21.25 21.48 6,333,687 +0.52(+2.50%)
Apr 09, 2007 20.86 21.12 20.85 20.96 4,463,227 +0.06(+0.30%)
Apr 05, 2007 20.96 21.07 20.84 20.90 3,337,643 -0.17(-0.80%)
Apr 04, 2007 20.75 21.11 20.71 21.07 5,937,362 +0.07(+0.32%)
Apr 03, 2007 20.81 21.07 20.80 21.00 5,799,960 +0.46(+2.24%)
Apr 02, 2007 20.47 20.60 20.30 20.54 5,676,473 +0.08(+0.37%)
Mar 30, 2007 20.46 20.59 20.41 20.46 6,442,137 +0.05(+0.27%)
Mar 29, 2007 20.44 20.60 20.25 20.41 8,300,639 +0.40(+1.98%)
Mar 28, 2007 20.27 20.29 19.98 20.01 6,434,086 -0.42(-2.05%)
Mar 27, 2007 20.44 20.51 20.26 20.43 9,158,604 -0.15(-0.74%)
Mar 26, 2007 20.37 20.61 20.07 20.58 12,307,214 +0.62(+3.13%)
Mar 23, 2007 20.07 20.21 19.91 19.95 7,613,398 +0.05(+0.25%)
Mar 22, 2007 20.06 20.10 19.81 19.90 5,410,566 -0.03(-0.17%)
Mar 21, 2007 19.65 20.01 19.55 19.94 7,525,205 +0.40(+2.05%)
Mar 20, 2007 19.25 19.57 19.13 19.54 7,177,610 +0.33(+1.69%)
Mar 19, 2007 19.04 19.26 18.98 19.21 5,219,585 +0.57(+3.06%)
Mar 16, 2007 18.62 18.85 18.51 18.64 4,841,903 +0.03(+0.18%)
Mar 15, 2007 18.27 18.73 18.21 18.61 8,610,906 +0.62(+3.48%)
Mar 14, 2007 17.82 17.99 17.50 17.98 7,298,373 +0.12(+0.69%)
Mar 13, 2007 18.41 18.40 17.81 17.86 7,621,119 -0.55(-2.98%)
Mar 12, 2007 18.13 18.42 18.10 18.41 5,122,264 +0.30(+1.63%)
Mar 09, 2007 18.26 18.32 18.06 18.11 5,246,579 +0.05(+0.30%)
Mar 08, 2007 18.15 18.29 18.04 18.06 5,869,576 +0.08(+0.45%)
Mar 07, 2007 17.83 18.15 17.78 17.98 5,554,881 +0.04(+0.21%)
Mar 06, 2007 17.70 18.08 17.67 17.94 9,030,026 +0.76(+4.42%)
Mar 05, 2007 17.05 17.47 17.04 17.18 10,649,677 -0.38(-2.19%)
Mar 02, 2007 17.75 17.92 17.48 17.56 9,638,816 -0.30(-1.68%)
Mar 01, 2007 17.64 18.05 17.57 17.86 10,025,195 -0.27(-1.47%)
Feb 28, 2007 18.22 18.36 18.00 18.13 9,803,860 -0.22(-1.22%)
Feb 27, 2007 18.87 18.94 18.22 18.35 15,392,128 -1.39(-7.04%)
Feb 26, 2007 19.65 19.89 19.62 19.74 5,945,387 +0.19(+0.97%)
Feb 23, 2007 19.55 19.60 19.46 19.55 6,582,080 +0.17(+0.87%)
Feb 22, 2007 19.43 19.51 19.27 19.38 6,690,767 +0.18(+0.92%)
Feb 21, 2007 19.03 19.28 18.90 19.21 8,733,090 -0.13(-0.68%)
Feb 20, 2007 19.25 19.37 19.14 19.34 5,256,524 +0.01(+0.07%)
Feb 16, 2007 19.05 19.33 19.02 19.33 3,752,664 +0.04(+0.22%)
Feb 15, 2007 19.29 19.41 19.27 19.28 6,165,802 +0.03(+0.13%)
Feb 14, 2007 19.18 19.41 19.10 19.26 9,648,359 +0.25(+1.29%)
Feb 13, 2007 18.84 19.03 18.82 19.01 6,121,053 +0.43(+2.29%)
Feb 12, 2007 18.54 18.71 18.51 18.59 6,502,317 +0.25(+1.38%)
Feb 09, 2007 18.43 18.54 18.28 18.33 4,867,950 -0.06(-0.34%)
Feb 08, 2007 18.24 18.44 18.18 18.40 9,094,907 -0.20(-1.07%)
Feb 07, 2007 18.43 18.71 18.42 18.59 12,889,720 +0.98(+5.56%)
Feb 06, 2007 17.60 17.76 17.57 17.61 7,217,864 +0.22(+1.29%)
Feb 05, 2007 17.46 17.57 17.36 17.39 6,469,131 +0.00(+0.00%)
Feb 02, 2007 17.51 17.61 17.30 17.39 10,541,227 -0.10(-0.58%)
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.