Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 19.60 19.60 18.92 18.98 3,372,763 -0.21(-1.10%)
Sep 28, 2006 19.19 19.34 19.14 19.19 5,196,650 -0.07(-0.36%)
Sep 27, 2006 19.04 19.29 18.97 19.26 10,190,535 +0.54(+2.89%)
Sep 26, 2006 18.18 18.74 18.12 18.72 7,092,182 +0.59(+3.23%)
Sep 25, 2006 17.91 18.13 17.41 18.13 12,306,794 -0.27(-1.44%)
Sep 22, 2006 18.85 18.85 18.29 18.40 4,973,129 -0.34(-1.79%)
Sep 21, 2006 18.83 18.89 18.50 18.74 8,136,542 +0.30(+1.63%)
Sep 20, 2006 18.74 18.78 18.30 18.43 9,221,015 -0.15(-0.78%)
Sep 19, 2006 18.94 19.00 18.36 18.58 5,759,642 -0.66(-3.44%)
Sep 18, 2006 19.08 19.47 18.93 19.24 4,755,795 +0.43(+2.29%)
Sep 15, 2006 18.94 18.96 18.67 18.81 4,327,914 -0.18(-0.92%)
Sep 14, 2006 19.39 19.44 18.90 18.99 5,612,358 -0.19(-0.97%)
Sep 13, 2006 19.03 19.24 18.96 19.17 4,924,035 +0.46(+2.46%)
Sep 12, 2006 19.17 19.25 18.62 18.71 10,358,375 -0.25(-1.30%)
Sep 11, 2006 19.32 19.36 18.88 18.96 10,513,043 -1.22(-6.06%)
Sep 08, 2006 20.23 20.24 20.02 20.18 6,485,285 -0.46(-2.23%)
Sep 07, 2006 20.67 20.74 20.40 20.64 5,659,257 -0.37(-1.74%)
Sep 06, 2006 21.20 21.21 20.95 21.00 4,374,613 -0.85(-3.90%)
Sep 05, 2006 21.72 21.96 21.64 21.86 4,232,718 +0.48(+2.23%)
Sep 01, 2006 21.11 21.40 20.97 21.38 4,621,085 +0.29(+1.35%)
Aug 31, 2006 21.15 21.15 20.84 21.10 4,255,469 +0.05(+0.21%)
Aug 30, 2006 21.25 21.29 20.80 21.05 4,619,288 -0.10(-0.45%)
Aug 29, 2006 21.14 21.20 20.79 21.15 4,206,175 +0.22(+1.05%)
Aug 28, 2006 20.84 21.09 20.79 20.92 2,616,386 +0.06(+0.26%)
Aug 25, 2006 20.78 20.93 20.64 20.87 3,257,410 +0.16(+0.75%)
Aug 24, 2006 21.15 21.19 20.47 20.71 6,090,132 -0.59(-2.78%)
Aug 23, 2006 21.55 21.72 21.14 21.31 5,505,188 -0.47(-2.16%)
Aug 22, 2006 21.75 21.95 21.67 21.78 4,535,668 -0.13(-0.59%)
Aug 21, 2006 21.76 22.02 21.72 21.91 3,409,484 +0.46(+2.13%)
Aug 18, 2006 21.45 21.57 21.23 21.45 3,796,853 +0.13(+0.59%)
Aug 17, 2006 21.93 21.95 21.23 21.33 6,990,002 -0.20(-0.93%)
Aug 16, 2006 21.37 21.72 21.34 21.53 6,905,184 +0.57(+2.73%)
Aug 15, 2006 20.79 21.07 20.69 20.95 3,861,714 +0.29(+1.41%)
Aug 14, 2006 20.82 20.89 20.65 20.66 2,426,393 +0.09(+0.41%)
Aug 11, 2006 20.61 20.80 20.51 20.58 5,300,427 -0.11(-0.51%)
Aug 10, 2006 20.57 20.75 20.49 20.68 4,781,141 -0.10(-0.48%)
Aug 09, 2006 20.79 21.04 20.71 20.78 5,435,936 -0.09(-0.43%)
Aug 08, 2006 21.05 21.24 20.80 20.87 3,330,454 -0.39(-1.81%)
Aug 07, 2006 21.15 21.40 21.12 21.26 4,057,494 -0.10(-0.47%)
Aug 04, 2006 21.70 21.77 21.29 21.36 5,874,395 +0.15(+0.68%)
Aug 03, 2006 21.07 21.40 21.05 21.22 4,173,445 -0.01(-0.02%)
Aug 02, 2006 21.05 21.42 21.05 21.22 4,271,634 +0.35(+1.68%)
Aug 01, 2006 20.95 20.98 20.56 20.87 5,896,947 -0.28(-1.30%)
Jul 31, 2006 21.08 21.27 21.03 21.15 4,689,737 -0.36(-1.65%)
Jul 28, 2006 21.34 21.54 21.17 21.50 4,830,635 +0.22(+1.01%)
Jul 27, 2006 21.57 21.76 21.16 21.29 4,272,033 +0.06(+0.28%)
Jul 26, 2006 21.05 21.29 20.84 21.23 4,713,885 -0.14(-0.63%)
Jul 25, 2006 21.18 21.46 20.84 21.36 4,326,517 +0.16(+0.73%)
Jul 24, 2006 20.77 21.27 20.63 21.21 6,026,868 +0.38(+1.83%)
Jul 21, 2006 21.12 21.13 20.64 20.82 7,409,901 -0.18(-0.84%)
Jul 20, 2006 21.40 21.46 20.92 21.00 7,692,494 -0.27(-1.25%)
Jul 19, 2006 20.58 21.43 20.58 21.27 8,438,893 +0.71(+3.46%)
Jul 18, 2006 20.69 20.87 20.16 20.55 6,023,675 -0.09(-0.41%)
Jul 17, 2006 20.82 20.99 20.57 20.64 6,229,434 -0.51(-2.39%)
Jul 14, 2006 21.32 21.47 20.82 21.15 5,415,979 -0.40(-1.86%)
Jul 13, 2006 21.77 21.83 21.43 21.55 5,587,212 -0.58(-2.61%)
Jul 12, 2006 22.20 22.38 21.96 22.12 4,471,007 +0.03(+0.14%)
Jul 11, 2006 21.90 22.12 21.71 22.09 5,218,004 +0.51(+2.37%)
Jul 10, 2006 21.65 21.80 21.46 21.58 4,116,367 +0.06(+0.26%)
Jul 07, 2006 21.75 21.90 21.44 21.53 5,444,717 +0.10(+0.44%)
Jul 06, 2006 21.23 21.59 21.19 21.43 5,038,389 +0.21(+0.97%)
Jul 05, 2006 21.32 21.39 20.87 21.23 6,813,979 -0.78(-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.