Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.