Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

64.66 -0.89 (-1.36%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 39.12 39.12 37.75 37.88 1,690,000 -0.42(-1.10%)
Sep 28, 2006 38.30 38.60 38.19 38.30 2,603,900 -0.14(-0.36%)
Sep 27, 2006 37.99 38.50 37.85 38.44 5,106,200 +1.08(+2.89%)
Sep 26, 2006 36.29 37.39 36.17 37.36 3,553,700 +1.17(+3.23%)
Sep 25, 2006 35.74 36.19 34.74 36.19 6,166,600 -0.53(-1.44%)
Sep 22, 2006 37.62 37.62 36.50 36.72 2,491,900 -0.67(-1.79%)
Sep 21, 2006 37.57 37.70 36.92 37.39 4,077,000 +0.60(+1.63%)
Sep 20, 2006 37.40 37.48 36.52 36.79 4,620,400 -0.29(-0.78%)
Sep 19, 2006 37.80 37.92 36.65 37.08 2,886,000 -1.32(-3.44%)
Sep 18, 2006 38.08 38.85 37.78 38.40 2,383,000 +0.86(+2.29%)
Sep 15, 2006 37.79 37.83 37.26 37.54 2,168,600 -0.35(-0.92%)
Sep 14, 2006 38.70 38.80 37.71 37.89 2,812,200 -0.37(-0.97%)
Sep 13, 2006 37.97 38.40 37.83 38.26 2,467,300 +0.92(+2.46%)
Sep 12, 2006 38.26 38.41 37.16 37.34 5,190,300 -0.49(-1.30%)
Sep 11, 2006 38.55 38.63 37.68 37.83 5,267,800 -2.44(-6.06%)
Sep 08, 2006 40.37 40.40 39.95 40.27 3,249,600 -0.92(-2.23%)
Sep 07, 2006 41.26 41.40 40.71 41.19 2,835,700 -0.73(-1.74%)
Sep 06, 2006 42.30 42.32 41.82 41.92 2,192,000 -1.70(-3.90%)
Sep 05, 2006 43.35 43.82 43.18 43.62 2,120,900 +0.95(+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.