Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.73 +0.20 (+0.36%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 17.52 17.65 17.33 17.50 5,301,278 +0.16(+0.95%)
Nov 29, 2006 17.08 17.40 17.07 17.33 7,098,758 +0.40(+2.34%)
Nov 28, 2006 16.88 16.96 16.68 16.93 7,343,364 -0.08(-0.45%)
Nov 27, 2006 17.29 17.39 16.96 17.01 4,640,157 -0.19(-1.13%)
Nov 24, 2006 17.08 17.29 17.08 17.20 2,277,693 -0.14(-0.78%)
Nov 22, 2006 17.34 17.39 17.05 17.34 4,730,138 +0.36(+2.14%)
Nov 21, 2006 17.10 17.10 16.84 16.98 9,123,796 +0.04(+0.22%)
Nov 20, 2006 17.09 17.20 16.85 16.94 8,922,286 -0.04(-0.25%)
Nov 17, 2006 16.72 16.99 16.57 16.98 7,581,339 +0.05(+0.30%)
Nov 16, 2006 17.34 17.37 16.89 16.93 6,719,182 -0.25(-1.45%)
Nov 15, 2006 16.98 17.42 16.96 17.18 6,715,867 -0.25(-1.43%)
Nov 14, 2006 17.31 17.43 17.15 17.43 7,052,584 +0.16(+0.95%)
Nov 13, 2006 17.28 17.28 17.03 17.26 10,190,539 -0.60(-3.38%)
Nov 10, 2006 18.19 18.25 17.69 17.87 7,637,932 -0.28(-1.54%)
Nov 09, 2006 18.10 18.46 17.97 18.15 7,928,474 -0.01(-0.05%)
Nov 08, 2006 18.10 18.29 18.05 18.16 4,848,770 -0.29(-1.56%)
Nov 07, 2006 18.65 18.73 18.39 18.44 4,307,939 +0.00(+0.00%)
Nov 06, 2006 18.20 18.52 18.20 18.44 5,966,660 +0.44(+2.44%)
Nov 03, 2006 18.09 18.20 17.95 18.00 5,416,121 -0.07(-0.40%)
Nov 02, 2006 17.90 18.20 17.90 18.07 6,418,221 +0.05(+0.30%)
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.