Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 16.81 16.85 16.68 16.79 1,934,346 -0.02(-0.13%)
Dec 28, 2006 16.80 16.91 16.65 16.81 4,454,750 +0.08(+0.51%)
Dec 27, 2006 16.53 16.74 16.49 16.72 4,065,228 +0.37(+2.27%)
Dec 26, 2006 16.39 16.55 16.27 16.35 4,358,849 -0.02(-0.13%)
Dec 22, 2006 16.66 16.67 16.20 16.37 5,219,585 -0.09(-0.56%)
Dec 21, 2006 17.04 17.04 16.37 16.47 9,625,319 -0.39(-2.31%)
Dec 20, 2006 16.81 16.98 16.80 16.85 6,660,221 +0.04(+0.23%)
Dec 19, 2006 16.77 16.88 16.66 16.82 5,404,518 +0.14(+0.86%)
Dec 18, 2006 16.98 16.98 16.64 16.67 7,351,651 -0.38(-2.23%)
Dec 15, 2006 17.31 17.31 16.91 17.05 5,576,429 -0.14(-0.79%)
Dec 14, 2006 17.13 17.20 17.03 17.19 8,810,521 +0.18(+1.07%)
Dec 13, 2006 16.99 17.03 16.82 17.01 5,559,143 +0.21(+1.23%)
Dec 12, 2006 17.00 17.01 16.68 16.80 7,168,849 -0.26(-1.54%)
Dec 11, 2006 17.06 17.21 17.02 17.06 4,755,711 -0.10(-0.57%)
Dec 08, 2006 17.10 17.29 16.99 17.16 7,315,659 -0.26(-1.48%)
Dec 07, 2006 17.50 17.80 17.35 17.42 7,855,069 -0.16(-0.91%)
Dec 06, 2006 17.48 17.71 17.34 17.58 7,260,250 -0.16(-0.90%)
Dec 05, 2006 17.73 17.86 17.67 17.74 7,757,985 +0.07(+0.38%)
Dec 04, 2006 17.44 17.75 17.42 17.67 5,347,689 +0.40(+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.