Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 34.15 34.48 34.05 34.18 969,800 -0.06(-0.18%)
Sep 29, 2005 33.99 34.30 33.77 34.24 1,012,700 +0.25(+0.74%)
Sep 28, 2005 33.67 34.19 33.65 33.99 1,789,900 +0.77(+2.32%)
Sep 27, 2005 33.28 33.32 33.00 33.22 1,365,700 -0.27(-0.81%)
Sep 26, 2005 33.12 33.60 33.02 33.49 1,818,400 +0.91(+2.79%)
Sep 23, 2005 32.57 32.83 32.20 32.58 1,041,300 -0.17(-0.52%)
Sep 22, 2005 32.93 32.98 32.52 32.75 1,511,200 +0.29(+0.89%)
Sep 21, 2005 32.47 32.93 32.42 32.46 1,884,700 -0.15(-0.46%)
Sep 20, 2005 33.10 33.17 32.55 32.61 1,394,600 -0.39(-1.18%)
Sep 19, 2005 33.00 33.33 32.80 33.00 1,384,200 -0.05(-0.15%)
Sep 16, 2005 32.92 33.16 32.79 33.05 2,959,700 +1.05(+3.28%)
Sep 15, 2005 31.97 32.22 31.86 32.00 1,683,800 +0.18(+0.57%)
Sep 14, 2005 31.32 31.93 31.32 31.82 1,783,300 +0.59(+1.89%)
Sep 13, 2005 31.35 31.48 31.21 31.23 1,026,900 -0.06(-0.19%)
Sep 12, 2005 31.36 31.65 31.20 31.29 997,300 -0.27(-0.86%)
Sep 09, 2005 31.25 31.60 31.15 31.56 854,100 +0.44(+1.41%)
Sep 08, 2005 31.01 31.28 31.00 31.12 1,259,100 -0.17(-0.54%)
Sep 07, 2005 31.45 31.80 31.28 31.29 928,300 -0.24(-0.76%)
Sep 06, 2005 31.53 31.70 31.41 31.53 1,359,500 -0.55(-1.71%)
Sep 02, 2005 32.08 32.34 31.96 32.08 1,104,000 -0.32(-0.99%)
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.