Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 41.77 42.73 41.60 42.30 4,233,773 -0.63(-1.47%)
Feb 28, 2007 43.15 43.48 42.63 42.93 4,140,300 -0.53(-1.22%)
Feb 27, 2007 44.69 44.85 43.15 43.46 6,500,300 -3.29(-7.04%)
Feb 26, 2007 46.53 47.09 46.45 46.75 2,510,816 +0.45(+0.97%)
Feb 23, 2007 46.30 46.42 46.07 46.30 2,779,700 +0.40(+0.87%)
Feb 22, 2007 46.00 46.20 45.62 45.90 2,825,600 +0.42(+0.92%)
Feb 21, 2007 45.06 45.65 44.75 45.48 3,688,100 -0.31(-0.68%)
Feb 20, 2007 45.58 45.87 45.33 45.79 2,219,900 +0.03(+0.07%)
Feb 16, 2007 45.10 45.77 45.03 45.76 1,584,800 +0.10(+0.22%)
Feb 15, 2007 45.68 45.95 45.62 45.66 2,603,900 +0.06(+0.13%)
Feb 14, 2007 45.41 45.95 45.23 45.60 4,074,630 +0.58(+1.29%)
Feb 13, 2007 44.60 45.06 44.56 45.02 2,585,002 +1.01(+2.29%)
Feb 12, 2007 43.91 44.30 43.84 44.01 2,746,015 +0.60(+1.38%)
Feb 09, 2007 43.63 43.89 43.28 43.41 2,055,800 -0.15(-0.34%)
Feb 08, 2007 43.19 43.66 43.05 43.56 3,840,900 -0.47(-1.07%)
Feb 07, 2007 43.65 44.30 43.61 44.03 5,443,500 +2.32(+5.56%)
Feb 06, 2007 41.67 42.05 41.61 41.71 3,048,200 +0.53(+1.29%)
Feb 05, 2007 41.35 41.60 41.11 41.18 2,732,000 +0.00(+0.00%)
Feb 02, 2007 41.47 41.69 40.96 41.18 4,451,700 -0.24(-0.58%)
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.