Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 18.22 18.46 18.07 18.28 5,998,864 -0.04(-0.23%)
May 30, 2006 18.68 18.69 18.18 18.32 6,543,247 -0.29(-1.57%)
May 26, 2006 18.67 18.69 18.39 18.61 5,193,064 +0.41(+2.27%)
May 25, 2006 17.84 18.26 17.71 18.20 6,045,512 +0.59(+3.36%)
May 24, 2006 17.57 18.03 17.30 17.61 12,073,975 -0.52(-2.87%)
May 23, 2006 18.16 18.45 18.05 18.13 12,382,514 +0.66(+3.80%)
May 22, 2006 17.34 17.56 16.80 17.46 15,342,402 -0.80(-4.37%)
May 19, 2006 18.16 18.38 17.48 18.26 16,049,460 +0.03(+0.16%)
May 18, 2006 18.43 18.60 18.16 18.23 10,768,546 -0.33(-1.77%)
May 17, 2006 18.90 19.16 18.43 18.56 15,967,530 -0.66(-3.43%)
May 16, 2006 19.30 19.47 18.77 19.22 9,344,485 +0.30(+1.59%)
May 15, 2006 18.92 19.36 18.71 18.92 16,160,041 -1.26(-6.26%)
May 12, 2006 20.61 20.74 19.96 20.18 8,458,650 -0.33(-1.61%)
May 11, 2006 21.22 21.43 20.49 20.51 9,285,761 -0.26(-1.24%)
May 10, 2006 20.68 20.87 20.55 20.77 6,550,350 -0.01(-0.06%)
May 09, 2006 20.10 20.79 20.10 20.78 6,854,864 +0.68(+3.36%)
May 08, 2006 20.56 20.56 20.02 20.11 6,528,566 -0.11(-0.54%)
May 05, 2006 20.10 20.39 20.05 20.22 7,005,936 +0.47(+2.37%)
May 04, 2006 19.84 20.00 19.66 19.75 7,998,564 -0.08(-0.43%)
May 03, 2006 19.87 19.88 19.55 19.83 5,456,849 -0.09(-0.47%)
May 02, 2006 19.78 19.93 19.59 19.92 5,512,258 +0.27(+1.35%)
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.