Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.71 +0.18 (+0.31%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 22.42 22.85 22.49 22.78 5,139,076 +0.55(+2.47%)
May 31, 2007 22.02 22.34 22.01 22.23 5,199,576 +0.30(+1.35%)
May 30, 2007 21.44 21.93 21.43 21.93 4,500,474 +0.12(+0.56%)
May 29, 2007 21.75 21.85 21.56 21.81 5,610,669 +0.30(+1.37%)
May 25, 2007 21.33 21.58 21.31 21.52 6,088,459 +0.57(+2.72%)
May 24, 2007 21.61 21.82 20.86 20.95 10,917,220 -0.91(-4.17%)
May 23, 2007 21.78 22.10 21.80 21.86 6,483,755 +0.43(+1.99%)
May 22, 2007 21.96 21.91 21.40 21.43 5,895,150 -0.35(-1.63%)
May 21, 2007 21.83 22.00 21.75 21.79 7,865,464 +0.21(+0.96%)
May 18, 2007 21.62 21.77 21.32 21.58 6,817,349 +0.20(+0.93%)
May 17, 2007 21.46 21.53 21.06 21.38 9,990,072 -0.39(-1.80%)
May 16, 2007 21.94 21.96 21.45 21.77 8,944,355 +0.05(+0.21%)
May 15, 2007 21.58 22.02 21.64 21.73 7,049,028 +0.08(+0.37%)
May 14, 2007 21.72 21.97 21.58 21.65 7,563,039 -0.46(-2.06%)
May 11, 2007 21.96 22.21 21.74 22.10 4,890,547 +0.37(+1.71%)
May 10, 2007 21.94 22.04 21.63 21.73 9,238,528 -0.82(-3.65%)
May 09, 2007 21.97 22.70 21.88 22.56 14,380,438 +1.06(+4.93%)
May 08, 2007 21.52 21.58 21.21 21.50 7,323,613 -0.46(-2.12%)
May 07, 2007 22.11 22.22 21.88 21.96 8,427,438 +0.16(+0.72%)
May 04, 2007 21.48 21.95 21.45 21.80 12,969,386 +0.68(+3.20%)
May 03, 2007 21.16 21.21 20.94 21.13 6,774,499 +0.16(+0.79%)
May 02, 2007 20.63 21.05 20.59 20.96 4,112,361 +0.48(+2.33%)
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.