Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 20.35 20.64 20.14 20.47 5,930,375 -0.19(-0.92%)
Mar 30, 2006 20.21 20.72 20.21 20.66 6,769,144 +0.84(+4.25%)
Mar 29, 2006 19.39 19.90 19.36 19.82 3,553,085 +0.58(+3.02%)
Mar 28, 2006 19.35 19.54 19.16 19.23 3,264,344 -0.23(-1.16%)
Mar 27, 2006 19.40 19.51 19.32 19.46 3,240,007 +0.24(+1.26%)
Mar 24, 2006 19.18 19.39 19.07 19.22 4,383,092 +0.23(+1.19%)
Mar 23, 2006 18.95 19.11 18.85 18.99 3,785,946 +0.29(+1.54%)
Mar 22, 2006 18.57 18.80 18.54 18.71 2,532,466 +0.41(+2.22%)
Mar 21, 2006 18.59 18.70 18.26 18.30 3,391,483 -0.35(-1.90%)
Mar 20, 2006 18.82 18.90 18.64 18.65 2,811,277 -0.04(-0.19%)
Mar 17, 2006 18.77 18.90 18.51 18.69 4,034,968 -0.05(-0.25%)
Mar 16, 2006 18.77 18.85 18.62 18.74 4,319,620 +0.06(+0.30%)
Mar 15, 2006 18.71 18.79 18.63 18.68 6,391,814 +0.47(+2.57%)
Mar 14, 2006 17.93 18.28 17.87 18.21 4,780,670 +0.28(+1.58%)
Mar 13, 2006 17.87 18.02 17.74 17.93 3,597,671 +0.04(+0.20%)
Mar 10, 2006 17.60 17.93 17.46 17.89 2,809,719 +0.25(+1.43%)
Mar 09, 2006 17.70 17.94 17.57 17.64 6,113,977 +0.07(+0.38%)
Mar 08, 2006 17.21 17.73 17.18 17.58 6,410,311 -0.21(-1.16%)
Mar 07, 2006 17.87 17.93 17.62 17.78 4,735,694 -0.53(-2.92%)
Mar 06, 2006 18.73 18.74 18.24 18.32 4,119,273 -0.39(-2.06%)
Mar 03, 2006 18.63 18.89 18.59 18.70 2,949,709 -0.13(-0.68%)
Mar 02, 2006 18.46 19.00 18.46 18.83 3,739,218 +0.18(+0.99%)
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.