Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 39.80 39.90 39.50 39.75 816,900 -0.05(-0.13%)
Dec 28, 2006 39.78 40.03 39.43 39.80 1,881,300 +0.20(+0.51%)
Dec 27, 2006 39.15 39.63 39.05 39.60 1,716,800 +0.88(+2.27%)
Dec 26, 2006 38.81 39.19 38.52 38.72 1,840,800 -0.05(-0.13%)
Dec 22, 2006 39.46 39.47 38.35 38.77 2,204,300 -0.22(-0.56%)
Dec 21, 2006 40.34 40.34 38.76 38.99 4,064,900 -0.92(-2.31%)
Dec 20, 2006 39.80 40.20 39.77 39.91 2,812,700 +0.09(+0.23%)
Dec 19, 2006 39.72 39.97 39.45 39.82 2,282,400 +0.34(+0.86%)
Dec 18, 2006 40.21 40.21 39.40 39.48 3,104,700 -0.90(-2.23%)
Dec 15, 2006 40.98 41.00 40.05 40.38 2,355,000 -0.32(-0.79%)
Dec 14, 2006 40.57 40.72 40.33 40.70 3,720,800 +0.43(+1.07%)
Dec 13, 2006 40.22 40.33 39.84 40.27 2,347,700 +0.49(+1.23%)
Dec 12, 2006 40.25 40.28 39.50 39.78 3,027,500 -0.62(-1.53%)
Dec 11, 2006 40.39 40.75 40.31 40.40 2,008,400 -0.23(-0.57%)
Dec 08, 2006 40.50 40.94 40.24 40.63 3,089,500 -0.61(-1.48%)
Dec 07, 2006 41.45 42.15 41.09 41.24 3,317,300 -0.38(-0.91%)
Dec 06, 2006 41.40 41.93 41.06 41.62 3,066,100 -0.38(-0.90%)
Dec 05, 2006 41.98 42.29 41.83 42.00 3,276,300 +0.16(+0.38%)
Dec 04, 2006 41.29 42.02 41.25 41.84 2,258,400 +0.95(+2.32%)
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.