Skip to main content

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

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.