Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 22.16 22.33 21.90 22.05 8,061,174 -0.27(-1.22%)
Feb 27, 2007 22.95 23.04 22.16 22.32 12,656,101 -1.69(-7.04%)
Feb 26, 2007 23.90 24.19 23.86 24.01 4,888,565 +0.23(+0.97%)
Feb 23, 2007 23.78 23.84 23.66 23.78 5,412,083 +0.21(+0.87%)
Feb 22, 2007 23.63 23.73 23.43 23.57 5,501,450 +0.22(+0.92%)
Feb 21, 2007 23.14 23.45 22.98 23.36 7,180,740 -0.16(-0.68%)
Feb 20, 2007 23.41 23.56 23.28 23.52 4,322,151 +0.02(+0.07%)
Feb 16, 2007 23.16 23.51 23.13 23.50 3,085,609 +0.05(+0.22%)
Feb 15, 2007 23.46 23.60 23.43 23.45 5,069,800 +0.03(+0.13%)
Feb 14, 2007 23.32 23.60 23.23 23.42 7,933,315 +0.30(+1.29%)
Feb 13, 2007 22.91 23.14 22.89 23.12 5,033,005 +0.52(+2.29%)
Feb 12, 2007 22.55 22.75 22.52 22.60 5,346,498 +0.31(+1.38%)
Feb 09, 2007 22.41 22.54 22.23 22.30 4,002,648 -0.08(-0.34%)
Feb 08, 2007 22.18 22.42 22.11 22.37 7,478,242 -0.24(-1.07%)
Feb 07, 2007 22.42 22.75 22.40 22.61 10,598,508 +1.19(+5.56%)
Feb 06, 2007 21.40 21.60 21.37 21.42 5,934,853 +0.27(+1.29%)
Feb 05, 2007 21.24 21.37 21.11 21.15 5,319,211 +0.00(+0.00%)
Feb 02, 2007 21.30 21.41 21.04 21.15 8,667,471 -0.12(-0.58%)
Feb 01, 2007 21.47 21.55 21.26 21.27 7,258,231 +0.22(+1.05%)
Jan 31, 2007 20.69 21.09 20.62 21.05 6,637,332 +0.14(+0.69%)
Jan 30, 2007 20.90 20.98 20.70 20.91 4,529,507 +0.31(+1.50%)
Jan 29, 2007 20.50 20.82 20.47 20.60 4,489,593 -0.06(-0.27%)
Jan 26, 2007 20.79 20.79 20.50 20.66 2,815,171 -0.06(-0.30%)
Jan 25, 2007 20.96 21.16 20.66 20.72 7,707,404 -0.50(-2.37%)
Jan 24, 2007 21.21 21.31 21.01 21.22 8,688,694 +0.18(+0.88%)
Jan 23, 2007 20.60 21.10 20.60 21.04 6,708,397 +0.67(+3.28%)
Jan 22, 2007 20.57 20.62 20.28 20.37 4,138,159 -0.18(-0.87%)
Jan 19, 2007 20.17 20.59 20.09 20.55 7,019,918 +0.67(+3.38%)
Jan 18, 2007 20.13 20.22 19.81 19.88 6,337,688 +0.07(+0.34%)
Jan 17, 2007 19.51 19.93 19.46 19.81 5,725,161 +0.01(+0.03%)
Jan 16, 2007 19.96 20.06 19.70 19.80 6,729,425 -0.49(-2.43%)
Jan 12, 2007 19.80 20.40 19.80 20.30 7,356,944 +0.29(+1.44%)
Jan 11, 2007 19.72 20.35 19.61 20.01 12,269,815 +0.58(+2.96%)
Jan 10, 2007 19.16 19.54 19.01 19.43 9,046,358 +0.10(+0.50%)
Jan 09, 2007 19.40 19.40 18.68 19.34 16,221,647 +0.16(+0.86%)
Jan 08, 2007 19.29 19.34 18.97 19.17 9,101,069 +0.09(+0.46%)
Jan 05, 2007 19.33 19.36 18.94 19.09 8,591,149 -0.30(-1.54%)
Jan 04, 2007 19.47 19.61 19.25 19.38 9,970,600 -0.58(-2.91%)
Jan 03, 2007 20.37 20.39 19.84 19.96 12,237,690 -0.45(-2.21%)
Dec 29, 2006 20.44 20.49 20.29 20.42 1,590,506 -0.03(-0.13%)
Dec 28, 2006 20.43 20.56 20.25 20.44 3,662,896 +0.10(+0.50%)
Dec 27, 2006 20.11 20.35 20.06 20.34 3,342,614 +0.45(+2.27%)
Dec 26, 2006 19.93 20.13 19.78 19.89 3,584,042 -0.03(-0.13%)
Dec 22, 2006 20.27 20.27 19.70 19.91 4,291,778 -0.11(-0.56%)
Dec 21, 2006 20.72 20.72 19.91 20.03 7,914,370 -0.47(-2.31%)
Dec 20, 2006 20.44 20.65 20.43 20.50 5,476,334 +0.05(+0.23%)
Dec 19, 2006 20.40 20.53 20.26 20.45 4,443,838 +0.17(+0.86%)
Dec 18, 2006 20.65 20.65 20.24 20.28 6,044,859 -0.46(-2.23%)
Dec 15, 2006 21.05 21.06 20.57 20.74 4,585,191 -0.16(-0.79%)
Dec 14, 2006 20.84 20.91 20.71 20.90 7,244,407 +0.22(+1.07%)
Dec 13, 2006 20.66 20.71 20.46 20.68 4,570,978 +0.25(+1.23%)
Dec 12, 2006 20.67 20.69 20.29 20.43 5,894,550 -0.32(-1.53%)
Dec 11, 2006 20.74 20.93 20.70 20.75 3,910,360 -0.12(-0.57%)
Dec 08, 2006 20.80 21.03 20.67 20.87 6,015,264 -0.31(-1.48%)
Dec 07, 2006 21.29 21.65 21.10 21.18 6,458,791 -0.20(-0.91%)
Dec 06, 2006 21.26 21.54 21.09 21.38 5,969,704 -0.20(-0.90%)
Dec 05, 2006 21.56 21.72 21.48 21.57 6,378,964 +0.08(+0.38%)
Dec 04, 2006 21.21 21.58 21.19 21.49 4,397,110 +0.49(+2.32%)
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.