Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.45 -0.08 (-0.14%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.62 12.66 12.50 12.51 2,925,316 +0.07(+0.58%)
Jul 28, 2005 12.37 12.50 12.34 12.44 2,019,354 +0.07(+0.58%)
Jul 27, 2005 12.29 12.37 12.23 12.37 1,373,624 +0.07(+0.58%)
Jul 26, 2005 12.26 12.33 12.19 12.29 1,526,355 -0.04(-0.31%)
Jul 25, 2005 12.46 12.47 12.31 12.33 2,838,414 -0.14(-1.08%)
Jul 22, 2005 12.37 12.48 12.37 12.47 2,468,309 +0.12(+0.99%)
Jul 21, 2005 12.25 12.37 12.19 12.34 3,396,294 +0.25(+2.06%)
Jul 20, 2005 11.89 12.12 11.87 12.10 2,573,681 +0.42(+3.62%)
Jul 19, 2005 11.58 11.70 11.53 11.67 2,600,202 -0.05(-0.47%)
Jul 18, 2005 11.59 11.75 11.54 11.73 2,477,544 +0.04(+0.36%)
Jul 15, 2005 11.69 11.74 11.65 11.69 2,249,278 -0.05(-0.47%)
Jul 14, 2005 11.91 11.97 11.66 11.74 2,740,619 -0.08(-0.71%)
Jul 13, 2005 11.93 11.96 11.82 11.82 1,357,759 -0.13(-1.06%)
Jul 12, 2005 11.91 12.03 11.87 11.95 2,048,479 +0.03(+0.28%)
Jul 11, 2005 11.72 11.93 11.68 11.92 1,755,568 +0.25(+2.17%)
Jul 08, 2005 11.57 11.66 11.57 11.66 1,591,235 +0.11(+0.99%)
Jul 07, 2005 11.58 11.58 11.44 11.55 2,696,813 -0.15(-1.26%)
Jul 06, 2005 11.75 11.82 11.69 11.70 4,616,951 -0.03(-0.22%)
Jul 05, 2005 11.77 11.78 11.65 11.72 2,684,736 +0.15(+1.31%)
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.