Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 29.91 29.91 29.31 29.58 2,642,109 -0.56(-1.85%)
Dec 28, 2007 30.40 30.40 29.82 30.14 2,556,237 +0.08(+0.25%)
Dec 27, 2007 30.32 30.33 29.86 30.06 3,267,067 -0.50(-1.64%)
Dec 26, 2007 29.98 30.82 29.86 30.56 4,467,520 +0.60(+2.00%)
Dec 24, 2007 30.27 30.32 29.60 29.96 1,676,378 +0.11(+0.37%)
Dec 21, 2007 29.46 29.93 29.37 29.85 8,279,325 +0.92(+3.20%)
Dec 20, 2007 28.85 29.06 28.38 28.93 7,771,344 -0.20(-0.70%)
Dec 19, 2007 28.86 29.26 28.59 29.13 8,922,580 -0.14(-0.46%)
Dec 18, 2007 29.23 29.47 28.52 29.27 7,354,164 +0.64(+2.23%)
Dec 17, 2007 29.22 29.22 28.38 28.63 11,256,262 -1.39(-4.62%)
Dec 14, 2007 29.90 30.13 29.77 30.01 11,087,589 -1.38(-4.40%)
Dec 13, 2007 31.42 31.53 30.77 31.39 8,322,862 -0.78(-2.42%)
Dec 12, 2007 32.54 32.81 31.79 32.17 5,802,924 +0.13(+0.41%)
Dec 11, 2007 32.94 33.05 31.79 32.04 7,767,319 -0.92(-2.79%)
Dec 10, 2007 32.94 33.26 32.83 32.96 4,627,489 +0.44(+1.36%)
Dec 07, 2007 32.65 32.78 32.34 32.52 6,621,745 -0.10(-0.30%)
Dec 06, 2007 31.61 32.67 31.44 32.62 7,703,712 +0.49(+1.52%)
Dec 05, 2007 31.55 32.31 31.55 32.13 7,638,131 +0.63(+1.98%)
Dec 04, 2007 31.25 31.54 30.95 31.50 8,153,307 -0.26(-0.81%)
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.