Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.12 -0.33 (-0.62%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 19.54 19.89 19.37 19.77 5,165,716 -0.09(-0.43%)
Jan 30, 2006 19.77 19.91 19.64 19.85 3,148,644 +0.08(+0.38%)
Jan 27, 2006 19.64 19.79 19.50 19.78 3,825,591 +0.34(+1.73%)
Jan 26, 2006 19.23 19.69 19.23 19.44 6,478,898 +0.01(+0.05%)
Jan 25, 2006 19.27 19.48 19.07 19.43 6,134,837 +0.72(+3.83%)
Jan 24, 2006 18.55 18.74 18.42 18.72 4,290,594 +0.08(+0.40%)
Jan 23, 2006 18.74 18.77 18.50 18.64 4,261,656 +0.31(+1.70%)
Jan 20, 2006 18.71 18.80 18.32 18.33 4,429,296 -0.32(-1.72%)
Jan 19, 2006 18.60 18.77 18.55 18.65 5,104,847 +0.66(+3.68%)
Jan 18, 2006 18.24 18.25 17.91 17.99 5,512,971 -0.34(-1.86%)
Jan 17, 2006 18.03 18.49 17.99 18.33 6,853,295 +0.37(+2.06%)
Jan 13, 2006 17.88 18.01 17.76 17.96 2,306,451 +0.13(+0.70%)
Jan 12, 2006 18.13 18.14 17.79 17.83 4,338,291 -0.34(-1.85%)
Jan 11, 2006 18.06 18.24 17.94 18.17 2,981,003 +0.23(+1.26%)
Jan 10, 2006 17.54 18.10 17.51 17.94 8,861,187 -0.26(-1.43%)
Jan 09, 2006 18.19 18.27 18.07 18.20 2,419,408 +0.29(+1.62%)
Jan 06, 2006 17.76 18.07 17.75 17.91 2,630,555 +0.35(+1.97%)
Jan 05, 2006 17.71 17.71 17.50 17.57 2,166,152 -0.37(-2.04%)
Jan 04, 2006 17.59 18.03 17.55 17.93 3,358,992 +0.40(+2.26%)
Jan 03, 2006 17.14 17.56 17.14 17.54 3,388,928 +0.79(+4.73%)
Dec 30, 2005 16.86 16.86 16.64 16.75 1,199,027 -0.10(-0.59%)
Dec 29, 2005 16.84 16.94 16.71 16.85 1,529,717 +0.16(+0.93%)
Dec 28, 2005 16.69 16.80 16.66 16.69 1,847,436 +0.46(+2.81%)
Dec 27, 2005 16.49 16.59 16.16 16.23 1,447,693 -0.32(-1.94%)
Dec 23, 2005 16.46 16.59 16.34 16.56 986,882 +0.05(+0.30%)
Dec 22, 2005 16.56 16.56 16.44 16.51 1,659,439 -0.22(-1.32%)
Dec 21, 2005 16.53 16.80 16.51 16.73 1,816,901 +0.30(+1.80%)
Dec 20, 2005 16.52 16.56 16.39 16.43 2,869,243 +0.23(+1.42%)
Dec 19, 2005 16.44 16.49 16.18 16.20 1,387,822 +0.02(+0.09%)
Dec 16, 2005 16.25 16.34 16.17 16.18 2,090,115 -0.08(-0.46%)
Dec 15, 2005 16.38 16.52 16.18 16.26 1,844,442 -0.08(-0.46%)
Dec 14, 2005 16.49 16.53 16.33 16.34 2,467,705 -0.16(-0.94%)
Dec 13, 2005 16.59 16.67 16.49 16.49 3,060,832 -0.12(-0.69%)
Dec 12, 2005 16.79 16.80 16.47 16.61 2,519,394 +0.23(+1.41%)
Dec 09, 2005 16.58 16.58 16.33 16.38 2,287,691 +0.04(+0.25%)
Dec 08, 2005 16.26 16.47 16.17 16.34 2,771,852 -0.02(-0.15%)
Dec 07, 2005 16.56 16.61 16.31 16.36 3,621,230 -0.26(-1.54%)
Dec 06, 2005 16.51 16.78 16.44 16.62 3,641,386 +0.08(+0.45%)
Dec 05, 2005 16.62 16.63 16.45 16.54 3,754,544 -0.01(-0.09%)
Dec 02, 2005 16.62 16.71 16.52 16.56 3,185,165 +0.18(+1.10%)
Dec 01, 2005 16.03 16.43 16.03 16.38 4,029,154 +0.26(+1.59%)
Nov 30, 2005 16.09 16.23 15.97 16.12 1,713,922 -0.14(-0.83%)
Nov 29, 2005 16.34 16.45 16.23 16.25 1,627,907 +0.04(+0.22%)
Nov 28, 2005 16.25 16.30 16.11 16.22 2,618,581 -0.17(-1.01%)
Nov 25, 2005 16.44 16.53 16.34 16.39 1,510,558 +0.41(+2.57%)
Nov 23, 2005 16.03 16.18 15.95 15.97 1,849,830 -0.10(-0.59%)
Nov 22, 2005 15.98 16.54 15.86 16.07 2,707,191 -0.14(-0.83%)
Nov 21, 2005 16.15 16.24 16.04 16.20 2,677,854 +0.17(+1.06%)
Nov 18, 2005 16.18 16.18 15.88 16.03 2,433,578 +0.00(+0.00%)
Nov 17, 2005 15.87 16.05 15.86 16.03 3,449,398 +0.35(+2.20%)
Nov 16, 2005 15.41 15.70 15.38 15.69 3,047,461 -0.03(-0.16%)
Nov 15, 2005 15.65 15.97 15.63 15.71 2,587,647 +0.10(+0.64%)
Nov 14, 2005 15.78 15.84 15.52 15.61 1,461,464 -0.14(-0.86%)
Nov 11, 2005 15.39 15.78 15.38 15.75 2,445,752 +0.39(+2.51%)
Nov 10, 2005 15.52 15.53 15.21 15.36 3,072,607 -0.05(-0.29%)
Nov 09, 2005 15.38 15.56 15.33 15.41 2,242,189 -0.22(-1.38%)
Nov 08, 2005 15.54 15.73 15.45 15.62 1,348,706 +0.09(+0.58%)
Nov 07, 2005 15.51 15.58 15.29 15.53 2,654,105 +0.03(+0.19%)
Nov 04, 2005 15.85 15.85 15.37 15.50 2,877,027 -0.50(-3.10%)
Nov 03, 2005 15.97 16.15 15.92 16.00 3,246,434 +0.26(+1.66%)
Nov 02, 2005 15.40 15.78 15.40 15.74 3,489,712 +0.02(+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.