Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 17.77 17.93 17.72 17.82 5,564,352 -0.30(-1.65%)
Jul 28, 2006 17.98 18.15 17.84 18.12 5,731,527 +0.18(+1.01%)
Jul 27, 2006 18.18 18.34 17.83 17.94 5,068,749 +0.05(+0.28%)
Jul 26, 2006 17.74 17.94 17.57 17.89 5,593,004 -0.11(-0.63%)
Jul 25, 2006 17.85 18.09 17.56 18.00 5,133,393 +0.13(+0.73%)
Jul 24, 2006 17.50 17.93 17.39 17.87 7,150,852 +0.32(+1.83%)
Jul 21, 2006 17.80 17.80 17.40 17.55 8,791,815 -0.15(-0.84%)
Jul 20, 2006 18.03 18.09 17.63 17.70 9,127,111 -0.22(-1.25%)
Jul 19, 2006 17.34 18.06 17.34 17.92 10,012,709 +0.60(+3.46%)
Jul 18, 2006 17.44 17.59 16.99 17.32 7,147,064 -0.07(-0.41%)
Jul 17, 2006 17.55 17.69 17.34 17.40 7,391,195 -0.43(-2.39%)
Jul 14, 2006 17.97 18.10 17.55 17.82 6,426,035 -0.34(-1.86%)
Jul 13, 2006 18.35 18.40 18.06 18.16 6,629,202 -0.49(-2.60%)
Jul 12, 2006 18.71 18.86 18.51 18.65 5,304,829 +0.03(+0.14%)
Jul 11, 2006 18.46 18.65 18.30 18.62 6,191,138 +0.43(+2.37%)
Jul 10, 2006 18.24 18.37 18.08 18.19 4,884,052 +0.05(+0.26%)
Jul 07, 2006 18.33 18.46 18.07 18.14 6,460,133 +0.08(+0.44%)
Jul 06, 2006 17.89 18.19 17.86 18.06 5,978,026 +0.17(+0.97%)
Jul 05, 2006 17.97 18.03 17.59 17.89 8,084,756 -0.65(-3.53%)
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.