Indicators

Bhp Billiton Ltd ADR (NY: BHP )

55.01 -0.37 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	20.19	20.57	20.11	20.54	6,803,402	+0.14(+0.69%)
Jan 30, 2007	20.39	20.47	20.19	20.40	4,642,838	+0.30(+1.50%)
Jan 29, 2007	20.00	20.31	19.97	20.10	4,601,926	-0.06(-0.27%)
Jan 26, 2007	20.28	20.28	20.00	20.15	2,885,608	-0.06(-0.30%)
Jan 25, 2007	20.44	20.64	20.15	20.21	7,900,249	-0.49(-2.37%)
Jan 24, 2007	20.69	20.79	20.50	20.70	8,906,091	+0.18(+0.88%)
Jan 23, 2007	20.10	20.59	20.09	20.52	6,876,246	+0.65(+3.28%)
Jan 22, 2007	20.07	20.12	19.79	19.87	4,241,699	-0.18(-0.87%)
Jan 19, 2007	19.68	20.08	19.60	20.05	7,195,561	+0.66(+3.38%)
Jan 18, 2007	19.64	19.72	19.33	19.39	6,496,261	+0.07(+0.34%)
Jan 17, 2007	19.03	19.44	18.99	19.33	5,868,408	+0.00(+0.03%)
Jan 16, 2007	19.48	19.57	19.22	19.32	6,897,799	-0.48(-2.43%)
Jan 12, 2007	19.32	19.90	19.32	19.80	7,541,019	+0.28(+1.44%)
Jan 11, 2007	19.24	19.85	19.14	19.52	12,576,815	+0.56(+2.96%)
Jan 10, 2007	18.69	19.07	18.55	18.96	9,272,704	+0.10(+0.50%)
Jan 09, 2007	18.93	18.93	18.22	18.87	16,627,523	+0.16(+0.86%)
Jan 08, 2007	18.82	18.87	18.50	18.70	9,328,784	+0.09(+0.46%)
Jan 05, 2007	18.86	18.89	18.48	18.62	8,806,105	-0.29(-1.54%)
Jan 04, 2007	18.99	19.14	18.78	18.91	10,220,071	-0.57(-2.91%)

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.