Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.74 -1.02 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.35 25.35 25.03 25.10 698,000 -0.15(-0.59%)
May 27, 2005 24.81 25.25 24.81 25.25 868,600 +0.49(+1.98%)
May 26, 2005 24.68 24.90 24.68 24.76 743,800 +0.29(+1.19%)
May 25, 2005 24.60 24.60 24.38 24.47 783,500 -0.47(-1.88%)
May 24, 2005 24.68 24.94 24.67 24.94 986,300 +0.57(+2.34%)
May 23, 2005 23.93 24.46 23.93 24.37 989,500 +0.52(+2.18%)
May 20, 2005 24.00 24.09 23.76 23.85 803,300 -0.60(-2.45%)
May 19, 2005 24.49 24.50 24.26 24.45 561,300 -0.19(-0.77%)
May 18, 2005 24.35 24.72 24.22 24.64 1,951,700 +0.70(+2.92%)
May 17, 2005 23.50 24.07 23.46 23.94 1,390,800 +0.19(+0.80%)
May 16, 2005 23.67 23.89 23.54 23.75 1,802,000 +0.00(+0.00%)
May 13, 2005 23.80 24.00 23.65 23.75 2,927,800 -0.63(-2.58%)
May 12, 2005 25.09 25.09 24.20 24.38 1,431,500 -1.04(-4.09%)
May 11, 2005 25.25 25.44 25.18 25.42 882,600 +0.00(+0.00%)
May 10, 2005 25.38 25.59 25.25 25.42 1,130,200 -0.42(-1.63%)
May 09, 2005 25.95 26.06 25.75 25.84 833,900 +0.10(+0.39%)
May 06, 2005 25.89 25.98 25.65 25.74 796,900 -0.20(-0.77%)
May 05, 2005 26.10 26.12 25.77 25.94 1,030,300 +0.29(+1.13%)
May 04, 2005 25.30 25.69 25.26 25.65 713,300 +0.36(+1.42%)
May 03, 2005 25.33 25.50 25.11 25.29 889,700 -0.41(-1.60%)
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.