Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.56 +0.03 (+0.06%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.71 10.71 10.57 10.60 1,652,801 -0.06(-0.59%)
May 27, 2005 10.48 10.66 10.48 10.66 2,056,767 +0.21(+1.98%)
May 26, 2005 10.42 10.52 10.42 10.46 1,761,251 +0.12(+1.19%)
May 25, 2005 10.39 10.39 10.30 10.33 1,855,257 -0.20(-1.88%)
May 24, 2005 10.42 10.53 10.42 10.53 2,335,470 +0.24(+2.34%)
May 23, 2005 10.11 10.33 10.11 10.29 2,343,047 +0.22(+2.18%)
May 20, 2005 10.14 10.17 10.03 10.07 1,902,142 -0.25(-2.45%)
May 19, 2005 10.34 10.35 10.25 10.33 1,329,108 -0.08(-0.77%)
May 18, 2005 10.28 10.44 10.23 10.41 4,621,451 +0.30(+2.92%)
May 17, 2005 9.924 10.17 9.907 10.11 3,293,289 +0.08(+0.80%)
May 16, 2005 9.996 10.09 9.941 10.03 4,266,974 +0.00(+0.00%)
May 13, 2005 10.05 10.14 9.988 10.03 6,932,768 -0.27(-2.58%)
May 12, 2005 10.60 10.60 10.22 10.30 3,389,663 -0.44(-4.09%)
May 11, 2005 10.66 10.74 10.63 10.74 2,089,917 +0.00(+0.00%)
May 10, 2005 10.72 10.81 10.66 10.74 2,676,212 -0.18(-1.63%)
May 09, 2005 10.96 11.01 10.87 10.91 1,974,600 +0.04(+0.39%)
May 06, 2005 10.93 10.97 10.83 10.87 1,886,987 -0.08(-0.77%)
May 05, 2005 11.02 11.03 10.88 10.95 2,439,658 +0.12(+1.13%)
May 04, 2005 10.68 10.85 10.67 10.83 1,689,030 +0.15(+1.42%)
May 03, 2005 10.70 10.77 10.60 10.68 2,106,730 -0.17(-1.60%)
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.