Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 32.87 32.97 32.43 32.43 5,441,677 +0.69(+2.17%)
Aug 30, 2007 31.62 32.48 31.49 31.75 5,136,387 -0.31(-0.98%)
Aug 29, 2007 31.41 32.07 31.07 32.06 7,272,054 +1.39(+4.54%)
Aug 28, 2007 31.46 31.57 30.57 30.67 5,581,083 -1.18(-3.71%)
Aug 27, 2007 31.97 32.35 31.65 31.85 3,122,583 -0.14(-0.45%)
Aug 24, 2007 31.16 32.00 30.91 31.99 5,233,153 +0.68(+2.18%)
Aug 23, 2007 31.41 31.46 30.56 31.31 9,413,173 +0.70(+2.30%)
Aug 22, 2007 30.58 30.78 30.28 30.61 8,794,805 +1.02(+3.45%)
Aug 21, 2007 28.77 30.00 28.59 29.58 9,116,357 +0.55(+1.91%)
Aug 20, 2007 28.94 29.25 28.25 29.03 10,045,385 +0.88(+3.14%)
Aug 17, 2007 28.41 28.51 27.01 28.15 16,421,822 +1.30(+4.84%)
Aug 16, 2007 26.91 27.11 25.38 26.85 22,393,036 -1.05(-3.77%)
Aug 15, 2007 28.20 29.30 27.76 27.90 10,808,479 -1.72(-5.81%)
Aug 14, 2007 30.59 30.82 29.46 29.62 6,208,701 -1.06(-3.47%)
Aug 13, 2007 31.32 31.43 30.61 30.68 5,944,199 +0.51(+1.69%)
Aug 10, 2007 29.85 30.31 29.17 30.17 15,216,458 -0.95(-3.05%)
Aug 09, 2007 31.35 31.85 30.96 31.12 11,419,741 -1.78(-5.42%)
Aug 08, 2007 32.22 33.10 32.03 32.91 6,948,899 +1.15(+3.61%)
Aug 07, 2007 30.97 32.15 30.82 31.76 8,309,028 +0.16(+0.52%)
Aug 06, 2007 31.30 31.60 30.15 31.60 13,334,067 +0.35(+1.12%)
Aug 03, 2007 31.28 32.32 31.07 31.25 6,664,200 -1.07(-3.32%)
Aug 02, 2007 32.10 32.61 31.90 32.32 4,993,682 +0.23(+0.72%)
Aug 01, 2007 32.07 32.49 31.41 32.09 8,281,147 -0.67(-2.04%)
Jul 31, 2007 33.62 33.79 32.74 32.76 8,652,653 -0.16(-0.48%)
Jul 30, 2007 32.35 33.25 32.13 32.92 7,786,433 +1.41(+4.48%)
Jul 27, 2007 31.85 32.49 31.09 31.50 10,507,184 -0.98(-3.02%)
Jul 26, 2007 32.93 33.23 32.02 32.49 10,457,933 -1.84(-5.36%)
Jul 25, 2007 34.57 34.62 33.62 34.32 9,560,098 +0.04(+0.10%)
Jul 24, 2007 34.81 34.95 34.09 34.29 5,061,774 -0.78(-2.21%)
Jul 23, 2007 34.98 35.26 34.72 35.06 4,299,643 +0.64(+1.85%)
Jul 20, 2007 34.55 34.66 34.19 34.43 4,489,825 -0.26(-0.75%)
Jul 19, 2007 34.35 34.76 34.31 34.69 4,446,035 +0.90(+2.66%)
Jul 18, 2007 33.59 33.89 33.45 33.79 6,291,739 -0.27(-0.78%)
Jul 17, 2007 33.83 34.17 33.73 34.06 6,043,106 -0.23(-0.67%)
Jul 16, 2007 34.41 34.45 34.03 34.29 6,336,204 -0.62(-1.77%)
Jul 13, 2007 34.66 35.05 34.60 34.90 4,712,914 -0.34(-0.96%)
Jul 12, 2007 34.54 35.38 34.38 35.24 7,773,709 +1.38(+4.08%)
Jul 11, 2007 33.72 33.98 33.48 33.86 4,314,363 +0.44(+1.31%)
Jul 10, 2007 33.51 33.74 33.34 33.43 7,320,167 -1.02(-2.97%)
Jul 09, 2007 34.22 34.54 34.21 34.45 5,383,657 +0.92(+2.74%)
Jul 06, 2007 33.08 33.64 33.13 33.53 5,668,287 +0.72(+2.19%)
Jul 05, 2007 32.49 32.90 32.49 32.81 5,699,242 +0.90(+2.82%)
Jul 03, 2007 31.48 32.09 31.58 31.91 3,450,478 +0.33(+1.04%)
Jul 02, 2007 30.91 31.63 31.06 31.58 4,156,850 +0.89(+2.91%)
Jun 29, 2007 30.46 30.90 30.36 30.69 5,512,743 +0.26(+0.84%)
Jun 28, 2007 30.07 30.57 30.18 30.43 3,531,862 +0.71(+2.40%)
Jun 27, 2007 29.43 29.75 29.15 29.72 6,692,042 -0.30(-0.99%)
Jun 26, 2007 30.70 30.82 29.97 30.02 9,043,132 -0.24(-0.78%)
Jun 25, 2007 30.30 30.82 30.05 30.25 4,184,533 -0.29(-0.96%)
Jun 22, 2007 30.61 30.77 30.27 30.54 4,717,184 -0.47(-1.52%)
Jun 21, 2007 30.23 31.11 30.10 31.02 8,444,832 +1.10(+3.67%)
Jun 20, 2007 30.65 30.71 29.88 29.92 8,961,469 -0.38(-1.25%)
Jun 19, 2007 30.13 30.41 29.91 30.30 4,101,361 +0.20(+0.67%)
Jun 18, 2007 30.24 30.33 29.82 30.10 4,859,329 +0.37(+1.26%)
Jun 15, 2007 29.79 30.01 29.67 29.72 4,079,944 +0.09(+0.29%)
Jun 14, 2007 29.34 29.94 29.31 29.64 4,953,564 +0.36(+1.23%)
Jun 13, 2007 28.81 29.40 28.71 29.28 9,300,247 +0.96(+3.39%)
Jun 12, 2007 28.62 28.93 28.30 28.32 4,806,954 -0.49(-1.71%)
Jun 11, 2007 28.40 29.05 28.30 28.81 4,761,784 +0.16(+0.56%)
Jun 08, 2007 28.02 28.73 27.85 28.65 7,059,052 +0.52(+1.86%)
Jun 07, 2007 28.32 28.70 28.03 28.13 11,252,312 +0.13(+0.48%)
Jun 06, 2007 28.22 28.42 27.73 27.99 5,862,866 -0.28(-0.98%)
Jun 05, 2007 28.22 28.55 28.07 28.27 5,821,148 +0.23(+0.82%)
Jun 04, 2007 27.79 28.06 27.76 28.04 3,458,515 +0.33(+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.