Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.13 -2.05 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 28.02 28.30 27.97 27.98 1,578,900 +0.42(+1.52%)
Mar 30, 2005 27.40 27.64 27.31 27.56 1,873,300 +0.53(+1.96%)
Mar 29, 2005 27.49 27.70 26.70 27.03 2,840,200 -0.63(-2.28%)
Mar 28, 2005 27.90 27.98 27.64 27.66 1,419,500 -0.31(-1.11%)
Mar 24, 2005 27.85 28.20 27.79 27.97 1,770,700 -0.31(-1.10%)
Mar 23, 2005 28.88 28.92 27.48 28.28 3,096,900 -1.08(-3.68%)
Mar 22, 2005 29.82 30.15 29.33 29.36 2,032,300 -0.65(-2.17%)
Mar 21, 2005 30.27 30.30 30.00 30.01 1,641,400 -0.29(-0.96%)
Mar 18, 2005 30.40 30.55 30.26 30.30 2,036,300 +0.21(+0.70%)
Mar 17, 2005 29.98 30.25 29.85 30.09 2,352,600 +0.72(+2.45%)
Mar 16, 2005 29.56 29.70 29.15 29.37 1,378,000 +0.06(+0.20%)
Mar 15, 2005 29.75 29.75 29.28 29.31 1,365,600 -0.64(-2.14%)
Mar 14, 2005 29.85 30.05 29.68 29.95 1,390,800 +0.35(+1.18%)
Mar 11, 2005 29.75 29.95 29.57 29.60 1,135,200 -0.19(-0.64%)
Mar 10, 2005 30.17 30.25 29.63 29.79 2,081,300 -0.21(-0.70%)
Mar 09, 2005 30.29 30.70 29.98 30.00 1,788,700 +0.09(+0.30%)
Mar 08, 2005 30.10 30.25 29.76 29.91 1,395,800 -0.01(-0.03%)
Mar 07, 2005 29.90 29.99 29.73 29.92 2,219,000 -0.56(-1.84%)
Mar 04, 2005 30.07 30.60 30.04 30.48 2,117,500 +0.39(+1.30%)
Mar 03, 2005 29.75 30.18 29.68 30.09 1,574,600 +0.59(+2.00%)
Mar 02, 2005 28.95 29.60 28.90 29.50 1,934,200 -0.53(-1.76%)
Mar 01, 2005 30.14 30.20 29.89 30.03 2,444,800 -0.73(-2.37%)
Feb 28, 2005 30.98 31.01 30.50 30.76 2,645,400 +0.55(+1.82%)
Feb 25, 2005 30.00 30.50 29.90 30.21 3,157,900 +0.88(+3.00%)
Feb 24, 2005 29.26 29.44 29.15 29.33 1,964,800 +0.05(+0.17%)
Feb 23, 2005 29.00 29.30 28.86 29.28 2,273,600 +0.79(+2.77%)
Feb 22, 2005 28.25 28.78 28.25 28.49 2,633,200 -0.08(-0.28%)
Feb 18, 2005 28.37 28.59 28.28 28.57 1,719,600 +0.34(+1.20%)
Feb 17, 2005 28.50 28.53 28.20 28.23 1,366,300 +0.29(+1.04%)
Feb 16, 2005 27.83 28.04 27.77 27.94 2,156,700 +0.69(+2.53%)
Feb 15, 2005 27.00 27.60 26.91 27.25 1,183,800 +0.50(+1.87%)
Feb 14, 2005 26.98 26.98 26.64 26.75 755,600 +0.37(+1.40%)
Feb 11, 2005 26.35 26.55 26.27 26.38 695,300 +0.16(+0.61%)
Feb 10, 2005 25.75 26.23 25.75 26.22 753,400 +0.72(+2.82%)
Feb 09, 2005 25.51 25.70 25.37 25.50 886,400 -0.41(-1.58%)
Feb 08, 2005 25.95 26.05 25.85 25.91 630,300 -0.34(-1.30%)
Feb 07, 2005 26.30 26.47 26.18 26.25 934,500 +0.35(+1.35%)
Feb 04, 2005 25.90 26.10 25.80 25.90 1,633,700 -0.20(-0.77%)
Feb 03, 2005 26.10 26.15 25.95 26.10 2,199,600 -0.40(-1.51%)
Feb 02, 2005 26.40 26.54 26.35 26.50 1,542,400 +0.29(+1.11%)
Feb 01, 2005 26.10 26.29 26.04 26.21 1,640,100 +0.69(+2.70%)
Jan 31, 2005 25.35 25.66 25.25 25.52 1,033,500 +0.49(+1.96%)
Jan 28, 2005 25.15 25.19 24.92 25.03 1,085,700 -0.42(-1.65%)
Jan 27, 2005 25.48 25.55 25.24 25.45 1,296,700 +0.47(+1.88%)
Jan 26, 2005 24.97 25.12 24.95 24.98 1,268,900 +0.17(+0.69%)
Jan 25, 2005 24.77 24.97 24.75 24.81 1,627,000 -0.19(-0.76%)
Jan 24, 2005 24.70 25.15 24.70 25.00 2,920,400 +0.64(+2.63%)
Jan 21, 2005 23.75 24.49 23.75 24.36 1,837,700 +0.66(+2.78%)
Jan 20, 2005 23.71 23.88 23.65 23.70 733,700 -0.05(-0.21%)
Jan 19, 2005 23.93 24.07 23.72 23.75 925,500 -0.09(-0.38%)
Jan 18, 2005 24.10 24.11 23.75 23.84 1,920,900 -0.06(-0.25%)
Jan 14, 2005 23.65 24.07 23.56 23.90 1,222,900 +0.44(+1.88%)
Jan 13, 2005 23.51 23.75 23.32 23.46 658,500 -0.18(-0.76%)
Jan 12, 2005 23.45 23.70 23.21 23.64 839,000 +0.39(+1.68%)
Jan 11, 2005 23.35 23.46 23.17 23.25 744,000 +0.28(+1.22%)
Jan 10, 2005 22.99 23.14 22.92 22.97 754,300 +0.02(+0.09%)
Jan 07, 2005 23.00 23.15 22.67 22.95 2,289,400 -0.02(-0.09%)
Jan 06, 2005 23.05 23.15 22.90 22.97 1,114,300 +0.25(+1.10%)
Jan 05, 2005 22.68 22.81 22.65 22.72 1,309,300 +0.07(+0.31%)
Jan 04, 2005 23.29 23.29 22.58 22.65 1,921,900 -0.91(-3.86%)
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.