Bhp Billiton Ltd ADR (NY: BHP )

55.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 31.20 31.43 31.05 31.05 795,200 +0.32(+1.04%)
Oct 28, 2005 30.42 30.88 30.27 30.73 837,300 +0.32(+1.05%)
Oct 27, 2005 31.20 31.20 30.31 30.41 1,351,200 -0.54(-1.74%)
Oct 26, 2005 30.82 31.58 30.82 30.95 2,103,200 +0.65(+2.15%)
Oct 25, 2005 30.41 30.76 30.16 30.30 1,499,000 -0.30(-0.98%)
Oct 24, 2005 30.10 30.65 30.10 30.60 1,563,100 +0.56(+1.86%)
Oct 21, 2005 29.66 30.23 29.50 30.04 2,232,500 +0.63(+2.14%)
Oct 20, 2005 30.35 30.43 29.33 29.41 2,090,900 -0.80(-2.65%)
Oct 19, 2005 29.50 30.22 29.24 30.21 2,201,400 +0.01(+0.03%)
Oct 18, 2005 30.30 30.47 30.07 30.20 1,613,200 -0.28(-0.92%)
Oct 17, 2005 30.37 30.65 30.25 30.48 1,111,400 -0.08(-0.26%)
Oct 14, 2005 30.04 30.67 29.86 30.56 1,253,900 +0.39(+1.29%)
Oct 13, 2005 29.70 30.23 29.55 30.17 2,568,900 -0.62(-2.01%)
Oct 12, 2005 31.32 31.50 30.50 30.79 1,755,500 -0.29(-0.93%)
Oct 11, 2005 31.19 31.46 31.03 31.08 2,111,400 -0.20(-0.64%)
Oct 10, 2005 31.22 31.49 31.10 31.28 1,181,100 +0.29(+0.94%)
Oct 07, 2005 30.83 31.30 30.81 30.99 1,958,700 -0.19(-0.61%)
Oct 06, 2005 31.63 32.19 30.85 31.18 2,478,800 -0.45(-1.42%)
Oct 05, 2005 32.40 32.45 31.55 31.63 1,894,300 -1.78(-5.33%)
Oct 04, 2005 33.76 33.90 33.41 33.41 1,176,500 -0.31(-0.92%)
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.