Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.31 +0.12 (+0.21%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 52.15 52.91 52.11 52.64 2,195,850 +0.70(+1.35%)
May 30, 2007 50.76 51.94 50.75 51.94 1,900,610 +0.29(+0.56%)
May 29, 2007 51.50 51.74 51.05 51.65 2,369,460 +0.70(+1.37%)
May 25, 2007 50.50 51.10 50.46 50.95 2,571,237 +1.35(+2.72%)
May 24, 2007 51.18 51.67 49.39 49.60 4,610,487 -2.16(-4.17%)
May 23, 2007 51.58 52.32 51.61 51.76 2,738,176 +1.01(+1.99%)
May 22, 2007 52.00 51.87 50.68 50.75 2,489,600 -0.84(-1.63%)
May 21, 2007 51.68 52.10 51.50 51.59 3,321,690 +0.49(+0.96%)
May 18, 2007 51.19 51.56 50.48 51.10 2,879,057 +0.47(+0.93%)
May 17, 2007 50.81 50.98 49.86 50.63 4,218,940 -0.93(-1.80%)
May 16, 2007 51.96 51.99 50.80 51.56 3,777,320 +0.11(+0.21%)
May 15, 2007 51.10 52.15 51.24 51.45 2,976,898 +0.19(+0.37%)
May 14, 2007 51.43 52.02 51.10 51.26 3,193,972 -1.08(-2.06%)
May 11, 2007 51.99 52.59 51.47 52.34 2,065,343 +0.88(+1.71%)
May 10, 2007 51.95 52.20 51.21 51.46 3,901,553 -1.95(-3.65%)
May 09, 2007 52.03 53.75 51.80 53.41 6,073,050 +2.51(+4.93%)
May 08, 2007 50.95 51.11 50.23 50.90 3,092,859 -1.10(-2.12%)
May 07, 2007 52.35 52.62 51.80 52.00 3,559,019 +0.37(+0.72%)
May 04, 2007 50.87 51.97 50.78 51.63 5,477,144 +1.60(+3.20%)
May 03, 2007 50.10 50.23 49.59 50.03 2,860,961 +0.39(+0.79%)
May 02, 2007 48.85 49.84 48.75 49.64 1,736,705 +1.13(+2.33%)
May 01, 2007 48.70 48.90 48.13 48.51 2,729,532 -0.33(-0.68%)
Apr 30, 2007 48.94 49.59 48.77 48.84 2,255,066 -0.08(-0.16%)
Apr 27, 2007 48.48 49.06 48.35 48.92 1,523,023 -0.31(-0.63%)
Apr 26, 2007 49.93 49.93 49.03 49.23 2,554,104 -1.02(-2.03%)
Apr 25, 2007 49.92 50.28 49.70 50.25 2,303,999 +1.21(+2.47%)
Apr 24, 2007 49.73 49.87 48.88 49.04 2,005,450 -0.67(-1.35%)
Apr 23, 2007 50.00 50.25 49.70 49.71 2,203,803 -0.73(-1.45%)
Apr 20, 2007 49.90 50.47 49.89 50.44 1,945,510 +1.19(+2.42%)
Apr 19, 2007 49.20 49.38 48.76 49.25 2,438,200 -0.77(-1.54%)
Apr 18, 2007 50.11 50.19 49.75 50.02 2,977,934 -1.03(-2.02%)
Apr 17, 2007 50.58 51.14 50.48 51.05 3,537,500 -0.05(-0.10%)
Apr 16, 2007 50.77 51.20 50.62 51.10 2,835,695 +0.69(+1.37%)
Apr 13, 2007 49.89 50.42 49.60 50.41 1,672,970 +0.11(+0.22%)
Apr 12, 2007 49.85 50.35 49.45 50.30 2,457,304 +0.33(+0.66%)
Apr 11, 2007 50.80 50.83 49.81 49.97 2,614,800 -0.90(-1.77%)
Apr 10, 2007 50.40 50.98 50.33 50.87 2,674,800 +1.24(+2.50%)
Apr 09, 2007 49.40 50.00 49.37 49.63 1,884,880 +0.15(+0.30%)
Apr 05, 2007 49.63 49.88 49.34 49.48 1,409,531 -0.40(-0.80%)
Apr 04, 2007 49.13 49.98 49.03 49.88 2,507,427 +0.16(+0.32%)
Apr 03, 2007 49.28 49.89 49.25 49.72 2,449,400 +1.09(+2.24%)
Apr 02, 2007 48.46 48.77 48.08 48.63 2,397,250 +0.18(+0.37%)
Mar 30, 2007 48.45 48.75 48.33 48.45 2,720,600 +0.13(+0.27%)
Mar 29, 2007 48.39 48.78 47.96 48.32 3,505,470 +0.94(+1.98%)
Mar 28, 2007 47.99 48.05 47.30 47.38 2,717,200 -0.99(-2.05%)
Mar 27, 2007 48.40 48.56 47.98 48.37 3,867,800 -0.36(-0.74%)
Mar 26, 2007 48.23 48.80 47.52 48.73 5,197,500 +1.48(+3.13%)
Mar 23, 2007 47.52 47.85 47.15 47.25 3,215,239 +0.12(+0.25%)
Mar 22, 2007 47.49 47.59 46.92 47.13 2,284,954 -0.08(-0.17%)
Mar 21, 2007 46.53 47.39 46.29 47.21 3,177,994 +0.95(+2.05%)
Mar 20, 2007 45.58 46.34 45.29 46.26 3,031,200 +0.77(+1.69%)
Mar 19, 2007 45.09 45.61 44.95 45.49 2,204,300 +1.35(+3.06%)
Mar 16, 2007 44.10 44.64 43.84 44.14 2,044,800 +0.08(+0.18%)
Mar 15, 2007 43.26 44.35 43.12 44.06 3,636,500 +1.48(+3.48%)
Mar 14, 2007 42.19 42.60 41.45 42.58 3,082,200 +0.29(+0.69%)
Mar 13, 2007 43.59 43.57 42.18 42.29 3,218,500 -1.30(-2.98%)
Mar 12, 2007 42.93 43.61 42.87 43.59 2,163,200 +0.70(+1.63%)
Mar 09, 2007 43.23 43.38 42.77 42.89 2,215,700 +0.13(+0.30%)
Mar 08, 2007 42.97 43.30 42.72 42.76 2,478,800 +0.19(+0.45%)
Mar 07, 2007 42.21 42.98 42.11 42.57 2,345,900 +0.09(+0.21%)
Mar 06, 2007 41.91 42.80 41.84 42.48 3,813,500 +1.80(+4.42%)
Mar 05, 2007 40.37 41.37 40.34 40.68 4,497,500 -0.91(-2.19%)
Mar 02, 2007 42.03 42.43 41.38 41.59 4,070,600 -0.71(-1.68%)
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.