Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 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%)
Dec 01, 2006 41.16 41.60 40.57 40.89 2,422,600 -0.54(-1.30%)
Nov 30, 2006 41.48 41.79 41.04 41.43 2,238,800 +0.39(+0.95%)
Nov 29, 2006 40.45 41.20 40.43 41.04 2,997,900 +0.94(+2.34%)
Nov 28, 2006 39.98 40.17 39.50 40.10 3,101,200 -0.18(-0.45%)
Nov 27, 2006 40.94 41.18 40.16 40.28 1,959,600 -0.46(-1.13%)
Nov 24, 2006 40.45 40.95 40.45 40.74 961,900 -0.32(-0.78%)
Nov 22, 2006 41.05 41.18 40.38 41.06 1,997,600 +0.86(+2.14%)
Nov 21, 2006 40.50 40.50 39.87 40.20 3,853,100 +0.09(+0.22%)
Nov 20, 2006 40.46 40.73 39.90 40.11 3,768,000 -0.10(-0.25%)
Nov 17, 2006 39.58 40.24 39.23 40.21 3,201,700 +0.12(+0.30%)
Nov 16, 2006 41.05 41.13 40.00 40.09 2,837,600 -0.59(-1.45%)
Nov 15, 2006 40.20 41.24 40.16 40.68 2,836,200 -0.59(-1.43%)
Nov 14, 2006 41.00 41.28 40.62 41.27 2,978,400 +0.39(+0.95%)
Nov 13, 2006 40.91 40.91 40.33 40.88 4,303,600 -1.43(-3.38%)
Nov 10, 2006 43.07 43.21 41.89 42.31 3,225,600 -0.66(-1.54%)
Nov 09, 2006 42.85 43.72 42.54 42.97 3,348,300 -0.02(-0.05%)
Nov 08, 2006 42.85 43.31 42.75 42.99 2,047,700 -0.68(-1.56%)
Nov 07, 2006 44.15 44.35 43.54 43.67 1,819,300 +0.00(+0.00%)
Nov 06, 2006 43.10 43.86 43.09 43.67 2,519,800 +1.04(+2.44%)
Nov 03, 2006 42.84 43.10 42.51 42.63 2,287,300 -0.17(-0.40%)
Nov 02, 2006 42.39 43.09 42.39 42.80 2,710,500 +0.13(+0.30%)
Nov 01, 2006 43.53 43.79 42.30 42.67 3,938,400 +0.10(+0.23%)
Oct 31, 2006 42.40 42.82 42.14 42.57 1,786,100 +0.32(+0.76%)
Oct 30, 2006 42.40 42.47 42.03 42.25 2,169,000 -0.11(-0.26%)
Oct 27, 2006 42.50 43.01 42.22 42.36 1,676,000 -0.56(-1.30%)
Oct 26, 2006 42.73 43.00 42.23 42.92 1,493,200 +0.22(+0.52%)
Oct 25, 2006 42.20 42.86 42.05 42.70 1,792,900 +0.74(+1.76%)
Oct 24, 2006 41.27 42.20 41.25 41.96 2,122,500 -0.51(-1.20%)
Oct 23, 2006 41.34 42.53 41.27 42.47 1,671,600 +0.62(+1.48%)
Oct 20, 2006 42.31 42.38 41.76 41.85 1,672,300 -0.26(-0.62%)
Oct 19, 2006 41.40 42.30 41.39 42.11 2,299,000 +0.92(+2.23%)
Oct 18, 2006 41.65 41.75 40.75 41.19 1,940,800 +0.10(+0.24%)
Oct 17, 2006 41.51 41.51 40.58 41.09 1,842,400 -0.91(-2.17%)
Oct 16, 2006 41.30 42.08 41.12 42.00 2,820,100 +1.55(+3.83%)
Oct 13, 2006 40.10 40.85 39.96 40.45 2,216,200 +0.66(+1.66%)
Oct 12, 2006 39.22 39.95 38.97 39.79 2,559,300 +1.27(+3.30%)
Oct 11, 2006 38.50 39.07 38.29 38.52 2,867,700 -0.17(-0.44%)
Oct 10, 2006 38.35 38.83 38.07 38.69 1,795,900 +0.69(+1.82%)
Oct 09, 2006 38.13 38.62 37.94 38.00 2,087,900 +0.49(+1.31%)
Oct 06, 2006 37.40 37.61 37.02 37.51 2,228,900 -0.21(-0.56%)
Oct 05, 2006 37.35 37.82 37.23 37.72 3,338,700 +1.15(+3.14%)
Oct 04, 2006 36.78 37.11 35.79 36.57 6,862,200 -0.71(-1.90%)
Oct 03, 2006 38.00 38.04 37.12 37.28 5,120,000 -1.09(-2.84%)
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.