Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.46 -0.07 (-0.12%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.04 25.41 24.96 25.23 6,704,501 +0.21(+0.84%)
Jun 28, 2007 24.73 25.14 24.82 25.02 4,295,389 +0.59(+2.40%)
Jun 27, 2007 24.20 24.46 23.97 24.43 8,138,745 -0.25(-0.99%)
Jun 26, 2007 25.24 25.34 24.64 24.68 10,998,099 -0.19(-0.78%)
Jun 25, 2007 24.92 25.34 24.71 24.87 5,089,155 -0.24(-0.96%)
Jun 22, 2007 25.17 25.30 24.89 25.11 5,736,957 -0.39(-1.52%)
Jun 21, 2007 24.85 25.58 24.75 25.50 10,270,456 +0.90(+3.67%)
Jun 20, 2007 25.20 25.25 24.57 24.60 10,898,781 -0.31(-1.25%)
Jun 19, 2007 24.77 25.00 24.59 24.91 4,988,003 +0.16(+0.67%)
Jun 18, 2007 24.87 24.94 24.52 24.75 5,909,831 +0.31(+1.26%)
Jun 15, 2007 24.49 24.67 24.40 24.44 4,961,956 +0.07(+0.29%)
Jun 14, 2007 24.13 24.62 24.10 24.37 6,024,437 +0.30(+1.23%)
Jun 13, 2007 23.69 24.18 23.61 24.07 11,310,798 +0.79(+3.39%)
Jun 12, 2007 23.53 23.79 23.27 23.28 5,846,134 -0.41(-1.71%)
Jun 11, 2007 23.35 23.89 23.27 23.69 5,791,198 +0.13(+0.56%)
Jun 08, 2007 23.04 23.62 22.90 23.56 8,585,096 +0.43(+1.86%)
Jun 07, 2007 23.29 23.60 23.05 23.13 13,684,865 +0.11(+0.48%)
Jun 06, 2007 23.20 23.37 22.80 23.02 7,130,316 -0.23(-0.98%)
Jun 05, 2007 23.21 23.47 23.08 23.24 7,079,578 +0.19(+0.82%)
Jun 04, 2007 22.85 23.08 22.83 23.05 4,206,185 +0.27(+1.21%)
Jun 01, 2007 22.42 22.85 22.49 22.78 5,139,076 +0.55(+2.47%)
May 31, 2007 22.02 22.34 22.01 22.23 5,199,576 +0.30(+1.35%)
May 30, 2007 21.44 21.93 21.43 21.93 4,500,474 +0.12(+0.56%)
May 29, 2007 21.75 21.85 21.56 21.81 5,610,669 +0.30(+1.37%)
May 25, 2007 21.33 21.58 21.31 21.52 6,088,459 +0.57(+2.72%)
May 24, 2007 21.61 21.82 20.86 20.95 10,917,220 -0.91(-4.17%)
May 23, 2007 21.78 22.10 21.80 21.86 6,483,755 +0.43(+1.99%)
May 22, 2007 21.96 21.91 21.40 21.43 5,895,150 -0.35(-1.63%)
May 21, 2007 21.83 22.00 21.75 21.79 7,865,464 +0.21(+0.96%)
May 18, 2007 21.62 21.77 21.32 21.58 6,817,349 +0.20(+0.93%)
May 17, 2007 21.46 21.53 21.06 21.38 9,990,072 -0.39(-1.80%)
May 16, 2007 21.94 21.96 21.45 21.77 8,944,355 +0.05(+0.21%)
May 15, 2007 21.58 22.02 21.64 21.73 7,049,028 +0.08(+0.37%)
May 14, 2007 21.72 21.97 21.58 21.65 7,563,039 -0.46(-2.06%)
May 11, 2007 21.96 22.21 21.74 22.10 4,890,547 +0.37(+1.71%)
May 10, 2007 21.94 22.04 21.63 21.73 9,238,528 -0.82(-3.65%)
May 09, 2007 21.97 22.70 21.88 22.56 14,380,438 +1.06(+4.93%)
May 08, 2007 21.52 21.58 21.21 21.50 7,323,613 -0.46(-2.12%)
May 07, 2007 22.11 22.22 21.88 21.96 8,427,438 +0.16(+0.72%)
May 04, 2007 21.48 21.95 21.45 21.80 12,969,386 +0.68(+3.20%)
May 03, 2007 21.16 21.21 20.94 21.13 6,774,499 +0.16(+0.79%)
May 02, 2007 20.63 21.05 20.59 20.96 4,112,361 +0.48(+2.33%)
May 01, 2007 20.57 20.65 20.33 20.49 6,463,287 -0.14(-0.68%)
Apr 30, 2007 20.67 20.94 20.60 20.63 5,339,794 -0.03(-0.16%)
Apr 27, 2007 20.47 20.72 20.42 20.66 3,606,382 -0.13(-0.63%)
Apr 26, 2007 21.09 21.09 20.71 20.79 6,047,889 -0.43(-2.03%)
Apr 25, 2007 21.08 21.23 20.99 21.22 5,455,663 +0.51(+2.47%)
Apr 24, 2007 21.00 21.06 20.64 20.71 4,748,726 -0.28(-1.35%)
Apr 23, 2007 21.12 21.22 20.99 20.99 5,218,408 -0.31(-1.45%)
Apr 20, 2007 21.07 21.31 21.07 21.30 4,606,793 +0.50(+2.42%)
Apr 19, 2007 20.78 20.85 20.59 20.80 5,773,439 -0.33(-1.54%)
Apr 18, 2007 21.16 21.20 21.01 21.12 7,051,481 -0.44(-2.02%)
Apr 17, 2007 21.36 21.60 21.32 21.56 8,376,483 -0.02(-0.10%)
Apr 16, 2007 21.44 21.62 21.38 21.58 6,714,671 +0.29(+1.37%)
Apr 13, 2007 21.07 21.29 20.95 21.29 3,961,443 +0.05(+0.22%)
Apr 12, 2007 21.05 21.26 20.88 21.24 5,818,675 +0.14(+0.66%)
Apr 11, 2007 21.45 21.47 21.04 21.10 6,191,612 -0.38(-1.77%)
Apr 10, 2007 21.28 21.53 21.25 21.48 6,333,687 +0.52(+2.50%)
Apr 09, 2007 20.86 21.12 20.85 20.96 4,463,227 +0.06(+0.30%)
Apr 05, 2007 20.96 21.07 20.84 20.90 3,337,643 -0.17(-0.80%)
Apr 04, 2007 20.75 21.11 20.71 21.07 5,937,362 +0.07(+0.32%)
Apr 03, 2007 20.81 21.07 20.80 21.00 5,799,960 +0.46(+2.24%)
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.