Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.70	12.86	12.65	12.79	2,062,574	+0.25(+1.96%)
Jan 28, 2005	12.60	12.62	12.49	12.54	2,166,751	-0.21(-1.65%)
Jan 27, 2005	12.77	12.80	12.65	12.75	2,587,847	+0.24(+1.88%)
Jan 26, 2005	12.51	12.59	12.50	12.52	2,532,366	+0.09(+0.69%)
Jan 25, 2005	12.41	12.51	12.40	12.43	3,247,033	-0.10(-0.76%)
Jan 24, 2005	12.38	12.60	12.38	12.53	5,828,294	+0.32(+2.63%)
Jan 21, 2005	11.90	12.27	11.90	12.21	3,667,530	+0.33(+2.78%)
Jan 20, 2005	11.88	11.97	11.85	11.88	1,464,258	-0.03(-0.21%)
Jan 19, 2005	11.99	12.06	11.89	11.90	1,847,036	-0.05(-0.38%)
Jan 18, 2005	12.08	12.08	11.90	11.95	3,833,574	-0.03(-0.25%)
Jan 14, 2005	11.85	12.06	11.81	11.98	2,440,563	+0.22(+1.87%)
Jan 13, 2005	11.78	11.90	11.69	11.76	1,314,180	-0.09(-0.76%)
Jan 12, 2005	11.75	11.88	11.63	11.85	1,674,407	+0.20(+1.68%)
Jan 11, 2005	11.70	11.76	11.61	11.65	1,484,814	+0.14(+1.22%)
Jan 10, 2005	11.52	11.59	11.48	11.51	1,505,370	+0.01(+0.09%)
Jan 07, 2005	11.52	11.60	11.36	11.50	4,568,996	-0.01(-0.09%)
Jan 06, 2005	11.55	11.60	11.47	11.51	2,223,828	+0.13(+1.10%)
Jan 05, 2005	11.36	11.43	11.35	11.38	2,612,993	+0.04(+0.31%)
Jan 04, 2005	11.67	11.67	11.31	11.35	3,835,570	-0.46(-3.86%)

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.