Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 27.02 27.11 26.66 26.67 6,618,073 +0.57(+2.17%)
Aug 30, 2007 26.00 26.70 25.89 26.10 6,246,784 -0.26(-0.98%)
Aug 29, 2007 25.83 26.37 25.55 26.36 8,844,145 +1.14(+4.54%)
Aug 28, 2007 25.87 25.96 25.13 25.22 6,787,615 -0.97(-3.71%)
Aug 27, 2007 26.29 26.60 26.03 26.19 3,797,631 -0.12(-0.45%)
Aug 24, 2007 25.62 26.31 25.41 26.31 6,364,469 +0.56(+2.18%)
Aug 23, 2007 25.82 25.87 25.13 25.74 11,448,137 +0.58(+2.30%)
Aug 22, 2007 25.14 25.31 24.90 25.17 10,696,088 +0.84(+3.45%)
Aug 21, 2007 23.65 24.67 23.51 24.33 11,087,153 +0.46(+1.91%)
Aug 20, 2007 23.80 24.05 23.23 23.87 12,217,021 +0.73(+3.14%)
Aug 17, 2007 23.36 23.44 22.21 23.14 19,971,932 +1.07(+4.84%)
Aug 16, 2007 22.12 22.29 20.87 22.07 27,234,018 -0.87(-3.77%)
Aug 15, 2007 23.18 24.09 22.83 22.94 13,145,083 -1.41(-5.81%)
Aug 14, 2007 25.15 25.34 24.22 24.35 7,550,913 -0.87(-3.47%)
Aug 13, 2007 25.75 25.85 25.17 25.23 7,229,230 +0.42(+1.69%)
Aug 10, 2007 24.54 24.92 23.99 24.81 18,505,990 -0.78(-3.05%)
Aug 09, 2007 25.78 26.19 25.45 25.59 13,888,488 -1.47(-5.42%)
Aug 08, 2007 26.50 27.22 26.34 27.06 8,451,129 +0.94(+3.61%)
Aug 07, 2007 25.47 26.43 25.34 26.12 10,105,295 +0.14(+0.52%)
Aug 06, 2007 25.74 25.98 24.79 25.98 16,216,658 +0.29(+1.12%)
Aug 03, 2007 25.72 26.58 25.55 25.69 8,104,884 -0.88(-3.32%)
Aug 02, 2007 26.39 26.81 26.23 26.58 6,073,228 +0.19(+0.72%)
Aug 01, 2007 26.37 26.71 25.83 26.39 10,071,386 -0.55(-2.04%)
Jul 31, 2007 27.64 27.78 26.92 26.94 10,523,205 -0.13(-0.48%)
Jul 30, 2007 26.60 27.34 26.42 27.07 9,469,724 +1.16(+4.48%)
Jul 27, 2007 26.19 26.71 25.56 25.90 12,778,654 -0.81(-3.02%)
Jul 26, 2007 27.08 27.32 26.33 26.71 12,718,755 -1.51(-5.36%)
Jul 25, 2007 28.42 28.46 27.64 28.22 11,626,824 +0.03(+0.10%)
Jul 24, 2007 28.62 28.73 28.03 28.19 6,156,041 -0.64(-2.21%)
Jul 23, 2007 28.76 28.99 28.55 28.83 5,229,151 +0.52(+1.85%)
Jul 20, 2007 28.41 28.50 28.11 28.31 5,460,446 -0.22(-0.75%)
Jul 19, 2007 28.24 28.58 28.21 28.52 5,407,189 +0.74(+2.66%)
Jul 18, 2007 27.62 27.86 27.51 27.78 7,651,902 -0.22(-0.78%)
Jul 17, 2007 27.81 28.09 27.74 28.00 7,349,520 -0.19(-0.67%)
Jul 16, 2007 28.29 28.32 27.98 28.19 7,705,981 -0.51(-1.77%)
Jul 13, 2007 28.50 28.82 28.45 28.70 5,731,764 -0.28(-0.96%)
Jul 12, 2007 28.40 29.09 28.27 28.98 9,454,249 +1.14(+4.08%)
Jul 11, 2007 27.73 27.94 27.53 27.84 5,247,052 +0.36(+1.31%)
Jul 10, 2007 27.56 27.75 27.41 27.48 8,902,659 -0.84(-2.97%)
Jul 09, 2007 28.13 28.40 28.13 28.32 6,547,509 +0.76(+2.74%)
Jul 06, 2007 27.20 27.66 27.24 27.57 6,893,671 +0.59(+2.19%)
Jul 05, 2007 26.71 27.05 26.71 26.98 6,931,319 +0.74(+2.82%)
Jul 03, 2007 25.89 26.38 25.97 26.24 4,196,411 +0.27(+1.04%)
Jul 02, 2007 25.41 26.01 25.54 25.97 5,055,488 +0.73(+2.91%)
Jun 29, 2007 25.04 25.41 24.96 25.23 6,704,501 +0.21(+0.84%)
Jun 28, 2007 24.73 25.14 24.82 25.02 4,295,389 +0.59(+2.40%)
Jun 27, 2007 24.20 24.46 23.97 24.43 8,138,745 -0.25(-0.99%)
Jun 26, 2007 25.24 25.34 24.64 24.68 10,998,099 -0.19(-0.78%)
Jun 25, 2007 24.92 25.34 24.71 24.87 5,089,155 -0.24(-0.96%)
Jun 22, 2007 25.17 25.30 24.89 25.11 5,736,957 -0.39(-1.52%)
Jun 21, 2007 24.85 25.58 24.75 25.50 10,270,456 +0.90(+3.67%)
Jun 20, 2007 25.20 25.25 24.57 24.60 10,898,781 -0.31(-1.25%)
Jun 19, 2007 24.77 25.00 24.59 24.91 4,988,003 +0.16(+0.67%)
Jun 18, 2007 24.87 24.94 24.52 24.75 5,909,831 +0.31(+1.26%)
Jun 15, 2007 24.49 24.67 24.40 24.44 4,961,956 +0.07(+0.29%)
Jun 14, 2007 24.13 24.62 24.10 24.37 6,024,437 +0.30(+1.23%)
Jun 13, 2007 23.69 24.18 23.61 24.07 11,310,798 +0.79(+3.39%)
Jun 12, 2007 23.53 23.79 23.27 23.28 5,846,134 -0.41(-1.71%)
Jun 11, 2007 23.35 23.89 23.27 23.69 5,791,198 +0.13(+0.56%)
Jun 08, 2007 23.04 23.62 22.90 23.56 8,585,096 +0.43(+1.86%)
Jun 07, 2007 23.29 23.60 23.05 23.13 13,684,865 +0.11(+0.48%)
Jun 06, 2007 23.20 23.37 22.80 23.02 7,130,316 -0.23(-0.98%)
Jun 05, 2007 23.21 23.47 23.08 23.24 7,079,578 +0.19(+0.82%)
Jun 04, 2007 22.85 23.08 22.83 23.05 4,206,185 +0.27(+1.21%)
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.