Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.42 14.56 14.38 14.43 2,296,399 -0.03(-0.17%)
Sep 29, 2005 14.35 14.49 14.26 14.46 2,397,983 +0.11(+0.74%)
Sep 28, 2005 14.22 14.44 14.21 14.35 4,238,323 +0.33(+2.32%)
Sep 27, 2005 14.05 14.07 13.94 14.03 3,233,855 -0.11(-0.81%)
Sep 26, 2005 13.99 14.19 13.94 14.14 4,305,808 +0.38(+2.79%)
Sep 23, 2005 13.75 13.86 13.60 13.76 2,465,705 -0.07(-0.52%)
Sep 22, 2005 13.91 13.93 13.73 13.83 3,578,386 +0.12(+0.89%)
Sep 21, 2005 13.71 13.91 13.69 13.71 4,462,801 -0.06(-0.46%)
Sep 20, 2005 13.98 14.01 13.75 13.77 3,302,287 -0.16(-1.18%)
Sep 19, 2005 13.94 14.08 13.85 13.94 3,277,661 -0.02(-0.15%)
Sep 16, 2005 13.90 14.00 13.85 13.96 7,008,304 +0.44(+3.28%)
Sep 15, 2005 13.50 13.61 13.45 13.51 3,987,087 +0.08(+0.57%)
Sep 14, 2005 13.23 13.48 13.23 13.44 4,222,694 +0.25(+1.89%)
Sep 13, 2005 13.24 13.29 13.18 13.19 2,431,607 -0.03(-0.19%)
Sep 12, 2005 13.24 13.37 13.18 13.21 2,361,517 -0.11(-0.86%)
Sep 09, 2005 13.20 13.35 13.16 13.33 2,022,432 +0.19(+1.41%)
Sep 08, 2005 13.10 13.21 13.09 13.14 2,981,436 -0.07(-0.54%)
Sep 07, 2005 13.28 13.43 13.21 13.21 2,198,131 -0.10(-0.76%)
Sep 06, 2005 13.32 13.39 13.26 13.32 3,219,174 -0.23(-1.71%)
Sep 02, 2005 13.55 13.66 13.50 13.55 2,614,173 -0.14(-0.99%)
Sep 01, 2005 13.68 13.69 13.50 13.68 3,676,654 +0.46(+3.48%)
Aug 31, 2005 13.22 13.26 12.99 13.22 3,280,266 +0.22(+1.66%)
Aug 30, 2005 12.98 13.07 12.90 13.01 2,170,900 +0.01(+0.10%)
Aug 29, 2005 12.93 13.02 12.89 12.99 2,706,284 +0.01(+0.10%)
Aug 26, 2005 13.01 13.10 12.93 12.98 1,952,342 +0.00(+0.03%)
Aug 25, 2005 13.04 13.07 12.96 12.98 2,896,191 +0.08(+0.66%)
Aug 24, 2005 12.90 13.02 12.86 12.89 5,251,315 -0.42(-3.17%)
Aug 23, 2005 13.47 13.48 13.27 13.32 2,207,603 -0.32(-2.32%)
Aug 22, 2005 13.52 13.73 13.52 13.63 3,285,712 +0.46(+3.53%)
Aug 19, 2005 13.07 13.17 13.06 13.17 2,115,254 +0.33(+2.53%)
Aug 18, 2005 12.80 12.88 12.78 12.84 2,076,894 -0.16(-1.27%)
Aug 17, 2005 13.09 13.12 12.93 13.01 3,650,607 -0.33(-2.50%)
Aug 16, 2005 13.35 13.45 13.28 13.34 2,618,672 -0.30(-2.17%)
Aug 15, 2005 13.73 13.75 13.62 13.64 1,953,289 -0.09(-0.65%)
Aug 12, 2005 13.71 13.73 13.51 13.73 5,183,592 +0.02(+0.15%)
Aug 11, 2005 13.43 13.73 13.41 13.70 4,111,402 +0.46(+3.48%)
Aug 10, 2005 13.19 13.39 13.19 13.24 2,801,238 +0.05(+0.35%)
Aug 09, 2005 13.31 13.41 13.18 13.20 3,994,191 +0.08(+0.58%)
Aug 08, 2005 13.11 13.17 13.07 13.12 4,599,429 +0.41(+3.22%)
Aug 05, 2005 12.80 12.86 12.65 12.71 3,214,675 -0.11(-0.86%)
Aug 04, 2005 12.89 12.94 12.72 12.82 2,294,978 -0.22(-1.68%)
Aug 03, 2005 13.05 13.16 13.04 13.04 4,259,871 +0.29(+2.25%)
Aug 02, 2005 12.57 12.77 12.56 12.75 3,383,270 +0.28(+2.23%)
Aug 01, 2005 12.50 12.52 12.42 12.48 1,646,171 -0.03(-0.27%)
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.