Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 16.47 16.77 16.33 16.66 6,129,099 -0.07(-0.43%)
Jan 30, 2006 16.66 16.78 16.55 16.73 3,735,852 +0.06(+0.38%)
Jan 27, 2006 16.55 16.68 16.43 16.67 4,539,047 +0.28(+1.73%)
Jan 26, 2006 16.20 16.59 16.20 16.39 7,687,184 +0.01(+0.05%)
Jan 25, 2006 16.24 16.42 16.07 16.38 7,278,956 +0.60(+3.83%)
Jan 24, 2006 15.64 15.79 15.52 15.77 5,090,770 +0.06(+0.40%)
Jan 23, 2006 15.79 15.82 15.60 15.71 5,056,436 +0.26(+1.70%)
Jan 20, 2006 15.77 15.84 15.44 15.45 5,255,340 -0.27(-1.72%)
Jan 19, 2006 15.68 15.82 15.63 15.72 6,056,878 +0.56(+3.68%)
Jan 18, 2006 15.37 15.38 15.10 15.16 6,541,115 -0.29(-1.86%)
Jan 17, 2006 15.19 15.58 15.16 15.45 8,131,404 +0.31(+2.06%)
Jan 13, 2006 15.07 15.18 14.97 15.14 2,736,594 +0.11(+0.70%)
Jan 12, 2006 15.28 15.29 14.99 15.03 5,147,363 -0.28(-1.85%)
Jan 11, 2006 15.22 15.37 15.12 15.31 3,536,947 +0.19(+1.26%)
Jan 10, 2006 14.78 15.26 14.76 15.12 10,513,759 -0.22(-1.43%)
Jan 09, 2006 15.33 15.40 15.23 15.34 2,870,617 +0.24(+1.62%)
Jan 06, 2006 14.97 15.23 14.96 15.10 3,121,142 +0.29(+1.97%)
Jan 05, 2006 14.93 14.93 14.75 14.81 2,570,130 -0.31(-2.04%)
Jan 04, 2006 14.83 15.20 14.79 15.11 3,985,430 +0.33(+2.26%)
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.