Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.13 -2.05 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 33.65 33.65 33.21 33.42 600,800 -0.20(-0.59%)
Dec 29, 2005 33.60 33.81 33.35 33.62 766,500 +0.31(+0.93%)
Dec 28, 2005 33.30 33.52 33.25 33.31 925,700 +0.91(+2.81%)
Dec 27, 2005 32.90 33.10 32.25 32.40 725,400 -0.64(-1.94%)
Dec 23, 2005 32.85 33.11 32.62 33.04 494,500 +0.10(+0.30%)
Dec 22, 2005 33.04 33.05 32.81 32.94 831,500 -0.44(-1.32%)
Dec 21, 2005 32.98 33.52 32.95 33.38 910,400 +0.59(+1.80%)
Dec 20, 2005 32.96 33.04 32.70 32.79 1,437,700 +0.46(+1.42%)
Dec 19, 2005 32.80 32.90 32.30 32.33 695,400 +0.03(+0.09%)
Dec 16, 2005 32.43 32.60 32.28 32.30 1,047,300 -0.15(-0.46%)
Dec 15, 2005 32.69 32.96 32.30 32.45 924,200 -0.15(-0.46%)
Dec 14, 2005 32.90 32.99 32.59 32.60 1,236,500 -0.31(-0.94%)
Dec 13, 2005 33.11 33.26 32.90 32.91 1,533,700 -0.23(-0.69%)
Dec 12, 2005 33.50 33.52 32.87 33.14 1,262,400 +0.46(+1.41%)
Dec 09, 2005 33.08 33.08 32.59 32.68 1,146,300 +0.08(+0.25%)
Dec 08, 2005 32.45 32.86 32.28 32.60 1,388,900 -0.05(-0.15%)
Dec 07, 2005 33.05 33.15 32.55 32.65 1,814,500 -0.51(-1.54%)
Dec 06, 2005 32.94 33.49 32.80 33.16 1,824,600 +0.15(+0.45%)
Dec 05, 2005 33.17 33.19 32.82 33.01 1,881,300 -0.03(-0.09%)
Dec 02, 2005 33.16 33.34 32.96 33.04 1,596,000 +0.36(+1.10%)
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.