Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.