Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 65.96 66.80 64.94 65.85 3,064,812 +0.29(+0.44%)
Mar 28, 2008 66.27 66.49 65.33 65.56 2,249,223 +0.50(+0.77%)
Mar 27, 2008 66.97 67.08 64.96 65.06 3,493,573 -0.10(-0.15%)
Mar 26, 2008 64.91 65.62 64.32 65.16 3,519,789 +0.73(+1.13%)
Mar 25, 2008 64.00 64.95 63.35 64.43 3,920,624 +0.69(+1.08%)
Mar 24, 2008 63.00 64.50 62.43 63.74 3,530,848 +0.93(+1.48%)
Mar 21, 2008 61.09 63.58 60.57 62.81 6,262,406 +0.00(+0.00%)
Mar 20, 2008 61.09 63.58 60.57 62.81 6,262,406 -1.18(-1.84%)
Mar 19, 2008 67.59 67.87 63.66 63.99 5,769,601 -4.72(-6.87%)
Mar 18, 2008 67.70 69.30 67.39 68.71 3,662,348 +1.89(+2.83%)
Mar 17, 2008 66.90 68.90 64.60 66.82 5,326,757 -3.79(-5.37%)
Mar 14, 2008 72.70 72.71 70.26 70.61 5,704,832 +0.60(+0.86%)
Mar 13, 2008 68.45 70.86 67.93 70.01 4,961,597 +0.43(+0.62%)
Mar 12, 2008 70.27 70.72 69.44 69.58 3,856,550 +1.15(+1.68%)
Mar 11, 2008 67.60 68.69 66.78 68.43 4,306,103 +2.27(+3.43%)
Mar 10, 2008 68.76 69.00 66.14 66.16 6,732,098 -4.72(-6.66%)
Mar 07, 2008 71.77 72.47 69.79 70.88 5,474,187 -2.47(-3.37%)
Mar 06, 2008 75.38 75.91 73.22 73.35 7,317,862 -0.95(-1.28%)
Mar 05, 2008 73.10 74.84 72.76 74.30 4,469,559 +2.70(+3.77%)
Mar 04, 2008 73.00 73.30 70.20 71.60 6,365,908 -1.52(-2.08%)
Mar 03, 2008 72.34 73.68 72.24 73.12 2,942,130 -0.06(-0.08%)
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%)
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.