Indicators

Bhp Billiton Ltd ADR (NY: BHP )

59.49 -0.05 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.02	17.34	16.95	17.31	8,072,206	+0.12(+0.69%)
Jan 30, 2007	17.19	17.25	17.02	17.19	5,508,707	+0.25(+1.50%)
Jan 29, 2007	16.85	17.12	16.83	16.94	5,460,164	-0.05(-0.27%)
Jan 26, 2007	17.10	17.10	16.86	16.99	3,423,761	-0.05(-0.30%)
Jan 25, 2007	17.23	17.40	16.99	17.04	9,373,610	-0.41(-2.37%)
Jan 24, 2007	17.44	17.52	17.28	17.45	10,567,037	+0.15(+0.88%)
Jan 23, 2007	16.94	17.35	16.93	17.30	8,158,635	+0.55(+3.28%)
Jan 22, 2007	16.91	16.96	16.68	16.75	5,032,757	-0.15(-0.88%)
Jan 19, 2007	16.58	16.93	16.52	16.90	8,537,501	+0.55(+3.39%)
Jan 18, 2007	16.55	16.62	16.29	16.34	7,707,785	+0.05(+0.34%)
Jan 17, 2007	16.04	16.39	16.00	16.29	6,962,840	+0.00(+0.03%)
Jan 16, 2007	16.42	16.49	16.20	16.28	8,184,209	-0.41(-2.43%)
Jan 12, 2007	16.28	16.77	16.28	16.69	8,947,386	+0.24(+1.44%)
Jan 11, 2007	16.22	16.73	16.13	16.45	14,922,335	+0.47(+2.96%)
Jan 10, 2007	15.75	16.07	15.63	15.98	11,002,022	+0.08(+0.50%)
Jan 09, 2007	15.95	15.95	15.36	15.90	19,728,482	+0.14(+0.86%)
Jan 08, 2007	15.86	15.90	15.60	15.77	11,068,560	+0.07(+0.46%)
Jan 05, 2007	15.90	15.92	15.57	15.69	10,448,405	-0.24(-1.54%)
Jan 04, 2007	16.01	16.13	15.83	15.94	12,126,069	-0.48(-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.