Bhp Billiton Ltd ADR (NY: BHP )

57.84 USD +2.01 (+3.60%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 74.84 75.09 72.60 73.18 3,606,007 -2.57(-3.39%)
Feb 28, 2008 74.27 76.18 73.81 75.75 4,401,335 +0.74(+0.99%)
Feb 27, 2008 73.86 75.82 73.50 75.01 3,802,390 +1.20(+1.63%)
Feb 26, 2008 73.00 74.49 72.52 73.81 3,884,880 -0.09(-0.12%)
Feb 25, 2008 72.17 74.25 71.63 73.90 3,797,080 +0.07(+0.09%)
Feb 22, 2008 73.60 74.11 71.36 73.83 3,918,416 +1.94(+2.70%)
Feb 21, 2008 73.90 73.98 71.61 71.89 4,089,326 -0.52(-0.72%)
Feb 20, 2008 70.60 72.90 70.38 72.41 4,122,043 -0.83(-1.13%)
Feb 19, 2008 73.01 74.56 73.01 73.24 4,781,573 +3.24(+4.63%)
Feb 18, 2008 68.93 70.22 68.54 70.00 0 +0.00(+0.00%)
Feb 15, 2008 68.93 70.22 68.54 70.00 3,765,298 +0.91(+1.32%)
Feb 14, 2008 70.15 70.65 68.43 69.09 3,831,258 +0.43(+0.63%)
Feb 13, 2008 68.89 68.90 67.50 68.66 4,395,483 +0.86(+1.27%)
Feb 12, 2008 67.43 69.05 67.35 67.80 4,191,286 +1.96(+2.98%)
Feb 11, 2008 65.07 66.05 64.33 65.84 3,895,933 +0.04(+0.06%)
Feb 08, 2008 64.74 66.49 64.74 65.80 4,061,749 -0.55(-0.83%)
Feb 07, 2008 64.86 66.89 64.39 66.35 5,078,715 +0.25(+0.38%)
Feb 06, 2008 67.30 67.90 65.78 66.10 6,935,241 -3.38(-4.86%)
Feb 05, 2008 71.01 71.48 69.23 69.48 4,958,801 -3.00(-4.14%)
Feb 04, 2008 74.15 74.15 72.35 72.48 4,653,062 -1.24(-1.68%)
Feb 01, 2008 74.00 74.72 72.04 73.72 7,710,313 +6.15(+9.10%)
Jan 31, 2008 65.66 68.08 65.30 67.57 4,520,600 +1.91(+2.91%)
Jan 30, 2008 66.61 67.08 64.90 65.66 4,696,741 +0.50(+0.77%)
Jan 29, 2008 65.68 65.89 64.00 65.16 4,962,197 +0.38(+0.59%)
Jan 28, 2008 62.82 65.05 62.30 64.78 3,462,434 +1.36(+2.14%)
Jan 25, 2008 65.00 65.95 62.73 63.42 4,701,423 +1.13(+1.81%)
Jan 24, 2008 61.10 63.08 61.06 62.29 5,278,444 +1.64(+2.70%)
Jan 23, 2008 55.25 61.07 55.15 60.65 7,865,649 +2.83(+4.89%)
Jan 22, 2008 53.72 59.05 53.72 57.82 8,966,307 -2.90(-4.78%)
Jan 21, 2008 61.77 63.14 59.42 60.72 0 +0.00(+0.00%)
Jan 18, 2008 61.77 63.14 59.42 60.72 6,719,791 +0.04(+0.07%)
Jan 17, 2008 63.08 63.70 59.70 60.68 11,527,610 -2.94(-4.62%)
Jan 16, 2008 64.50 65.73 62.09 63.62 8,148,708 -2.56(-3.87%)
Jan 15, 2008 68.80 68.89 65.83 66.18 5,159,729 -4.31(-6.11%)
Jan 14, 2008 69.41 70.65 68.90 70.49 3,799,657 +2.80(+4.14%)
Jan 11, 2008 67.65 68.85 67.19 67.69 3,659,461 -2.74(-3.89%)
Jan 10, 2008 67.20 70.70 67.14 70.43 4,485,694 +1.74(+2.53%)
Jan 09, 2008 67.67 68.87 66.70 68.69 4,810,422 +0.62(+0.91%)
Jan 08, 2008 69.30 70.44 68.03 68.07 3,701,436 -0.35(-0.51%)
Jan 07, 2008 68.73 69.16 66.50 68.42 5,050,884 -0.87(-1.26%)
Jan 04, 2008 71.20 71.20 68.55 69.29 3,578,308 -2.96(-4.10%)
Jan 03, 2008 70.50 72.65 70.25 72.25 3,519,635 +1.84(+2.61%)
Jan 02, 2008 71.05 71.27 69.70 70.41 2,793,303 +0.37(+0.53%)
Jan 01, 2008 70.83 70.83 69.41 70.04 0 +0.00(+0.00%)
Dec 31, 2007 70.83 70.83 69.41 70.04 1,115,798 -1.32(-1.85%)
Dec 28, 2007 71.99 71.99 70.62 71.36 1,079,533 +0.18(+0.25%)
Dec 27, 2007 71.80 71.81 70.71 71.18 1,379,726 -1.19(-1.64%)
Dec 26, 2007 71.00 72.99 70.70 72.37 1,886,693 +1.42(+2.00%)
Dec 24, 2007 71.68 71.80 70.10 70.95 707,957 +0.26(+0.37%)
Dec 21, 2007 69.76 70.88 69.55 70.69 3,496,469 +2.19(+3.20%)
Dec 20, 2007 68.31 68.80 67.20 68.50 3,281,942 -0.48(-0.70%)
Dec 19, 2007 68.34 69.29 67.70 68.98 3,768,124 -0.32(-0.46%)
Dec 18, 2007 69.21 69.78 67.53 69.30 3,105,761 +1.51(+2.23%)
Dec 17, 2007 69.20 69.20 67.20 67.79 4,753,669 -3.28(-4.62%)
Dec 14, 2007 70.80 71.35 70.50 71.07 4,682,436 -3.27(-4.40%)
Dec 13, 2007 74.40 74.65 72.87 74.34 3,514,855 -1.84(-2.42%)
Dec 12, 2007 77.06 77.68 75.27 76.18 2,450,652 +0.31(+0.41%)
Dec 11, 2007 78.00 78.25 75.27 75.87 3,280,242 -2.18(-2.79%)
Dec 10, 2007 78.00 78.75 77.74 78.05 1,954,250 +1.05(+1.36%)
Dec 07, 2007 77.32 77.62 76.59 77.00 2,796,451 -0.23(-0.30%)
Dec 06, 2007 74.85 77.35 74.44 77.23 3,253,380 +1.16(+1.52%)
Dec 05, 2007 74.70 76.50 74.70 76.07 3,225,684 +1.48(+1.98%)
Dec 04, 2007 74.00 74.69 73.28 74.59 3,443,250 -0.61(-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.