Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.13 26.51 26.11 26.38 4,382,297 +0.35(+1.35%)
May 30, 2007 25.43 26.03 25.43 26.03 3,793,081 +0.15(+0.56%)
May 29, 2007 25.81 25.93 25.58 25.88 4,728,773 +0.35(+1.37%)
May 25, 2007 25.30 25.60 25.28 25.53 5,131,463 +0.68(+2.72%)
May 24, 2007 25.64 25.89 24.75 24.85 9,201,231 -1.08(-4.17%)
May 23, 2007 25.85 26.22 25.86 25.94 5,464,627 +0.51(+1.99%)
May 22, 2007 26.06 25.99 25.39 25.43 4,968,539 -0.42(-1.63%)
May 21, 2007 25.90 26.11 25.81 25.85 6,629,156 +0.25(+0.96%)
May 18, 2007 25.65 25.84 25.29 25.60 5,745,785 +0.24(+0.93%)
May 17, 2007 25.46 25.54 24.98 25.37 8,419,814 -0.47(-1.80%)
May 16, 2007 26.04 26.05 25.45 25.84 7,538,465 +0.06(+0.21%)
May 15, 2007 25.60 26.13 25.68 25.78 5,941,048 +0.10(+0.37%)
May 14, 2007 25.77 26.07 25.60 25.68 6,374,267 -0.54(-2.06%)
May 11, 2007 26.05 26.35 25.79 26.23 4,121,842 +0.44(+1.71%)
May 10, 2007 26.03 26.16 25.66 25.79 7,786,399 -0.98(-3.65%)
May 09, 2007 26.07 26.93 25.96 26.76 12,120,095 +1.26(+4.93%)
May 08, 2007 25.53 25.61 25.17 25.50 6,172,474 -0.55(-2.12%)
May 07, 2007 26.23 26.37 25.96 26.06 7,102,798 +0.19(+0.72%)
May 04, 2007 25.49 26.04 25.44 25.87 10,930,834 +0.80(+3.20%)
May 03, 2007 25.10 25.17 24.85 25.07 5,709,671 +0.20(+0.79%)
May 02, 2007 24.48 24.97 24.43 24.87 3,465,973 +0.57(+2.33%)
May 01, 2007 24.40 24.50 24.12 24.31 5,447,376 -0.17(-0.68%)
Apr 30, 2007 24.52 24.85 24.44 24.47 4,500,475 -0.04(-0.16%)
Apr 27, 2007 24.29 24.58 24.23 24.51 3,039,524 -0.16(-0.63%)
Apr 26, 2007 25.02 25.02 24.57 24.67 5,097,271 -0.51(-2.03%)
Apr 25, 2007 25.01 25.19 24.90 25.18 4,598,132 +0.61(+2.47%)
Apr 24, 2007 24.92 24.99 24.49 24.57 4,002,312 -0.34(-1.35%)
Apr 23, 2007 25.05 25.18 24.90 24.91 4,398,169 -0.37(-1.45%)
Apr 20, 2007 25.00 25.29 25.00 25.27 3,882,689 +0.60(+2.42%)
Apr 19, 2007 24.65 24.74 24.43 24.68 4,865,959 -0.39(-1.54%)
Apr 18, 2007 25.11 25.15 24.93 25.06 5,943,116 -0.52(-2.02%)
Apr 17, 2007 25.34 25.62 25.29 25.58 7,059,852 -0.03(-0.10%)
Apr 16, 2007 25.44 25.65 25.36 25.60 5,659,247 +0.35(+1.37%)
Apr 13, 2007 25.00 25.26 24.85 25.26 3,338,776 +0.06(+0.22%)
Apr 12, 2007 24.98 25.23 24.78 25.20 4,904,085 +0.17(+0.66%)
Apr 11, 2007 25.45 25.47 24.96 25.04 5,218,403 -0.45(-1.77%)
Apr 10, 2007 25.25 25.54 25.22 25.49 5,338,146 +0.62(+2.50%)
Apr 09, 2007 24.75 25.05 24.74 24.87 3,761,688 +0.08(+0.30%)
Apr 05, 2007 24.87 24.99 24.72 24.79 2,813,026 -0.20(-0.80%)
Apr 04, 2007 24.62 25.04 24.57 24.99 5,004,117 +0.08(+0.32%)
Apr 03, 2007 24.69 25.00 24.68 24.91 4,888,311 +0.55(+2.24%)
Apr 02, 2007 24.28 24.44 24.09 24.37 4,784,234 +0.09(+0.37%)
Mar 30, 2007 24.28 24.43 24.22 24.28 5,429,550 +0.07(+0.27%)
Mar 29, 2007 24.25 24.44 24.03 24.21 6,995,929 +0.47(+1.98%)
Mar 28, 2007 24.05 24.08 23.70 23.74 5,422,764 -0.50(-2.05%)
Mar 27, 2007 24.25 24.33 24.04 24.24 7,719,037 -0.18(-0.74%)
Mar 26, 2007 24.17 24.45 23.81 24.42 10,372,744 +0.74(+3.13%)
Mar 23, 2007 23.81 23.98 23.63 23.68 6,416,710 +0.06(+0.25%)
Mar 22, 2007 23.80 23.85 23.51 23.62 4,560,123 -0.04(-0.17%)
Mar 21, 2007 23.31 23.75 23.19 23.66 6,342,379 +0.48(+2.05%)
Mar 20, 2007 22.84 23.22 22.69 23.18 6,049,420 +0.39(+1.69%)
Mar 19, 2007 22.59 22.85 22.52 22.79 4,399,161 +0.68(+3.06%)
Mar 16, 2007 22.10 22.37 21.97 22.12 4,080,844 +0.04(+0.18%)
Mar 15, 2007 21.68 22.22 21.61 22.08 7,257,428 +0.74(+3.48%)
Mar 14, 2007 21.14 21.35 20.77 21.34 6,151,201 +0.15(+0.69%)
Mar 13, 2007 21.84 21.83 21.14 21.19 6,423,218 -0.65(-2.98%)
Mar 12, 2007 21.51 21.85 21.48 21.84 4,317,137 +0.35(+1.63%)
Mar 09, 2007 21.66 21.74 21.43 21.49 4,421,912 +0.07(+0.30%)
Mar 08, 2007 21.53 21.70 21.41 21.43 4,946,985 +0.10(+0.45%)
Mar 07, 2007 21.15 21.54 21.10 21.33 4,681,754 +0.05(+0.21%)
Mar 06, 2007 21.00 21.45 20.96 21.29 7,610,670 +0.90(+4.43%)
Mar 05, 2007 20.23 20.73 20.21 20.38 8,975,741 -0.46(-2.19%)
Mar 02, 2007 21.06 21.26 20.73 20.84 8,123,769 -0.36(-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.