Bhp Billiton Ltd ADR (NY: BHP )

54.43 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 39.00 39.70 38.66 39.45 2,588,400 -0.17(-0.43%)
Jan 30, 2006 39.46 39.73 39.20 39.62 1,577,700 +0.15(+0.38%)
Jan 27, 2006 39.20 39.50 38.91 39.47 1,916,900 +0.67(+1.73%)
Jan 26, 2006 38.37 39.29 38.37 38.80 3,246,400 +0.02(+0.05%)
Jan 25, 2006 38.45 38.87 38.05 38.78 3,074,000 +1.43(+3.83%)
Jan 24, 2006 37.03 37.39 36.76 37.35 2,149,900 +0.15(+0.40%)
Jan 23, 2006 37.40 37.45 36.93 37.20 2,135,400 +0.62(+1.69%)
Jan 20, 2006 37.34 37.51 36.56 36.58 2,219,400 -0.64(-1.72%)
Jan 19, 2006 37.13 37.46 37.02 37.22 2,557,900 +1.32(+3.68%)
Jan 18, 2006 36.40 36.42 35.75 35.90 2,762,400 -0.68(-1.86%)
Jan 17, 2006 35.98 36.90 35.90 36.58 3,434,000 +0.74(+2.06%)
Jan 13, 2006 35.69 35.95 35.45 35.84 1,155,700 +0.25(+0.70%)
Jan 12, 2006 36.19 36.20 35.50 35.59 2,173,800 -0.67(-1.85%)
Jan 11, 2006 36.04 36.40 35.81 36.26 1,493,700 +0.45(+1.26%)
Jan 10, 2006 35.00 36.13 34.94 35.81 4,440,100 -0.52(-1.43%)
Jan 09, 2006 36.30 36.47 36.07 36.33 1,212,300 +0.58(+1.62%)
Jan 06, 2006 35.44 36.06 35.43 35.75 1,318,100 +0.69(+1.97%)
Jan 05, 2006 35.35 35.35 34.93 35.06 1,085,400 -0.73(-2.04%)
Jan 04, 2006 35.11 35.99 35.02 35.79 1,683,100 +0.79(+2.26%)
Jan 03, 2006 34.20 35.04 34.20 35.00 1,698,100 +1.58(+4.73%)
Dec 30, 2005 33.65 33.65 33.21 33.42 600,800 -0.20(-0.59%)
Dec 29, 2005 33.60 33.81 33.35 33.62 766,500 +0.31(+0.93%)
Dec 28, 2005 33.30 33.52 33.25 33.31 925,700 +0.91(+2.81%)
Dec 27, 2005 32.90 33.10 32.25 32.40 725,400 -0.64(-1.94%)
Dec 23, 2005 32.85 33.11 32.62 33.04 494,500 +0.10(+0.30%)
Dec 22, 2005 33.04 33.05 32.81 32.94 831,500 -0.44(-1.32%)
Dec 21, 2005 32.98 33.52 32.95 33.38 910,400 +0.59(+1.80%)
Dec 20, 2005 32.96 33.04 32.70 32.79 1,437,700 +0.46(+1.42%)
Dec 19, 2005 32.80 32.90 32.30 32.33 695,400 +0.03(+0.09%)
Dec 16, 2005 32.43 32.60 32.28 32.30 1,047,300 -0.15(-0.46%)
Dec 15, 2005 32.69 32.96 32.30 32.45 924,200 -0.15(-0.46%)
Dec 14, 2005 32.90 32.99 32.59 32.60 1,236,500 -0.31(-0.94%)
Dec 13, 2005 33.11 33.26 32.90 32.91 1,533,700 -0.23(-0.69%)
Dec 12, 2005 33.50 33.52 32.87 33.14 1,262,400 +0.46(+1.41%)
Dec 09, 2005 33.08 33.08 32.59 32.68 1,146,300 +0.08(+0.25%)
Dec 08, 2005 32.45 32.86 32.28 32.60 1,388,900 -0.05(-0.15%)
Dec 07, 2005 33.05 33.15 32.55 32.65 1,814,500 -0.51(-1.54%)
Dec 06, 2005 32.94 33.49 32.80 33.16 1,824,600 +0.15(+0.45%)
Dec 05, 2005 33.17 33.19 32.82 33.01 1,881,300 -0.03(-0.09%)
Dec 02, 2005 33.16 33.34 32.96 33.04 1,596,000 +0.36(+1.10%)
Dec 01, 2005 32.00 32.79 32.00 32.68 2,018,900 +0.51(+1.59%)
Nov 30, 2005 32.12 32.40 31.88 32.17 858,800 -0.27(-0.83%)
Nov 29, 2005 32.60 32.82 32.39 32.44 815,700 +0.07(+0.22%)
Nov 28, 2005 32.44 32.53 32.15 32.37 1,312,100 -0.33(-1.01%)
Nov 25, 2005 32.80 32.99 32.61 32.70 756,900 +0.82(+2.57%)
Nov 23, 2005 32.00 32.30 31.84 31.88 926,900 -0.19(-0.59%)
Nov 22, 2005 31.90 33.00 31.65 32.07 1,356,500 -0.27(-0.83%)
Nov 21, 2005 32.24 32.41 32.02 32.34 1,341,800 +0.34(+1.06%)
Nov 18, 2005 32.29 32.30 31.70 32.00 1,219,400 +0.00(+0.00%)
Nov 17, 2005 31.67 32.04 31.65 32.00 1,728,400 +0.69(+2.20%)
Nov 16, 2005 30.76 31.34 30.69 31.31 1,527,000 -0.05(-0.16%)
Nov 15, 2005 31.23 31.88 31.19 31.36 1,296,600 +0.20(+0.64%)
Nov 14, 2005 31.49 31.61 30.97 31.16 732,300 -0.27(-0.86%)
Nov 11, 2005 30.71 31.50 30.70 31.43 1,225,500 +0.77(+2.51%)
Nov 10, 2005 30.98 31.00 30.35 30.66 1,539,600 -0.09(-0.29%)
Nov 09, 2005 30.70 31.05 30.59 30.75 1,123,500 -0.43(-1.38%)
Nov 08, 2005 31.01 31.39 30.83 31.18 675,800 +0.18(+0.58%)
Nov 07, 2005 30.95 31.10 30.52 31.00 1,329,900 +0.06(+0.19%)
Nov 04, 2005 31.64 31.64 30.68 30.94 1,441,600 -0.99(-3.10%)
Nov 03, 2005 31.87 32.24 31.78 31.93 1,626,700 +0.52(+1.66%)
Nov 02, 2005 30.74 31.50 30.74 31.41 1,748,600 +0.04(+0.13%)
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.