Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.70 +0.17 (+0.30%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.77 19.29 18.77 19.24 5,687,484 +0.51(+2.71%)
Apr 27, 2006 18.70 19.06 18.48 18.73 9,678,360 -0.66(-3.40%)
Apr 26, 2006 19.33 19.51 19.25 19.39 8,968,224 +0.09(+0.48%)
Apr 25, 2006 19.45 19.54 19.11 19.30 4,644,419 -0.03(-0.15%)
Apr 24, 2006 19.49 19.51 19.19 19.33 4,131,293 -0.05(-0.28%)
Apr 21, 2006 19.11 19.51 19.06 19.38 6,314,980 +0.52(+2.78%)
Apr 20, 2006 19.53 19.58 18.69 18.86 8,563,311 -1.03(-5.20%)
Apr 19, 2006 19.52 19.93 19.39 19.90 5,360,475 +0.32(+1.64%)
Apr 18, 2006 19.02 19.57 19.01 19.57 9,245,980 +0.77(+4.09%)
Apr 17, 2006 18.57 18.86 18.51 18.81 4,346,536 +0.58(+3.17%)
Apr 13, 2006 18.43 18.30 17.93 18.23 6,043,618 -0.21(-1.12%)
Apr 12, 2006 18.39 18.51 18.06 18.43 7,299,320 +0.04(+0.23%)
Apr 11, 2006 18.63 18.71 18.25 18.39 7,299,084 +0.24(+1.35%)
Apr 10, 2006 18.16 18.35 18.04 18.15 5,133,156 +0.22(+1.22%)
Apr 07, 2006 18.12 18.19 17.75 17.93 6,143,780 -0.44(-2.41%)
Apr 06, 2006 18.36 18.58 18.12 18.37 6,163,197 +0.00(+0.00%)
Apr 05, 2006 18.16 18.46 18.05 18.37 6,628,965 +0.62(+3.52%)
Apr 04, 2006 17.84 17.94 17.69 17.75 6,074,164 +0.12(+0.70%)
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.