Bhp Billiton Ltd ADR (NY: BHP )

57.97 USD +2.14 (+3.83%)
Streaming Delayed Price Updated: 3:28 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 31.31 31.40 30.77 31.31 1,385,300 +0.51(+1.66%)
Aug 30, 2005 30.74 30.95 30.55 30.80 916,800 +0.03(+0.10%)
Aug 29, 2005 30.62 30.84 30.53 30.77 1,142,900 +0.03(+0.10%)
Aug 26, 2005 30.80 31.03 30.62 30.74 824,500 +0.01(+0.03%)
Aug 25, 2005 30.88 30.95 30.68 30.73 1,223,100 +0.20(+0.66%)
Aug 24, 2005 30.55 30.84 30.45 30.53 2,217,700 -1.00(-3.17%)
Aug 23, 2005 31.89 31.92 31.43 31.53 932,300 -0.75(-2.32%)
Aug 22, 2005 32.02 32.50 32.02 32.28 1,387,600 +1.10(+3.53%)
Aug 19, 2005 30.95 31.18 30.93 31.18 893,300 +0.77(+2.53%)
Aug 18, 2005 30.30 30.49 30.27 30.41 877,100 -0.39(-1.27%)
Aug 17, 2005 31.00 31.06 30.62 30.80 1,541,700 -0.79(-2.50%)
Aug 16, 2005 31.60 31.84 31.44 31.59 1,105,900 -0.70(-2.17%)
Aug 15, 2005 32.51 32.55 32.24 32.29 824,900 -0.21(-0.65%)
Aug 12, 2005 32.46 32.50 32.00 32.50 2,189,100 +0.05(+0.15%)
Aug 11, 2005 31.80 32.50 31.76 32.45 1,736,300 +1.09(+3.48%)
Aug 10, 2005 31.24 31.70 31.24 31.36 1,183,000 +0.11(+0.35%)
Aug 09, 2005 31.52 31.75 31.22 31.25 1,686,800 +0.18(+0.58%)
Aug 08, 2005 31.05 31.18 30.95 31.07 1,942,400 +0.97(+3.22%)
Aug 05, 2005 30.31 30.46 29.95 30.10 1,357,600 -0.26(-0.86%)
Aug 04, 2005 30.52 30.63 30.12 30.36 969,200 -0.52(-1.68%)
Aug 03, 2005 30.89 31.15 30.88 30.88 1,799,000 +0.68(+2.25%)
Aug 02, 2005 29.77 30.24 29.73 30.20 1,428,800 +0.66(+2.23%)
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.