Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 42.07 42.45 41.97 42.20 2,349,900 -0.71(-1.65%)
Jul 28, 2006 42.58 42.98 42.24 42.91 2,420,500 +0.43(+1.01%)
Jul 27, 2006 43.04 43.43 42.22 42.48 2,140,600 +0.12(+0.28%)
Jul 26, 2006 42.00 42.49 41.60 42.36 2,362,000 -0.27(-0.63%)
Jul 25, 2006 42.26 42.83 41.59 42.63 2,167,900 +0.31(+0.73%)
Jul 24, 2006 41.45 42.45 41.17 42.32 3,019,900 +0.76(+1.83%)
Jul 21, 2006 42.15 42.16 41.19 41.56 3,712,900 -0.35(-0.84%)
Jul 20, 2006 42.70 42.83 41.75 41.91 3,854,500 -0.53(-1.25%)
Jul 19, 2006 41.07 42.76 41.07 42.44 4,228,500 +1.42(+3.46%)
Jul 18, 2006 41.30 41.66 40.23 41.02 3,018,300 -0.17(-0.41%)
Jul 17, 2006 41.55 41.89 41.05 41.19 3,121,400 -1.01(-2.39%)
Jul 14, 2006 42.55 42.85 41.56 42.20 2,713,800 -0.80(-1.86%)
Jul 13, 2006 43.45 43.57 42.76 43.00 2,799,600 -1.15(-2.60%)
Jul 12, 2006 44.30 44.67 43.83 44.15 2,240,300 +0.06(+0.14%)
Jul 11, 2006 43.71 44.15 43.33 44.09 2,614,600 +1.02(+2.37%)
Jul 10, 2006 43.20 43.50 42.82 43.07 2,062,600 +0.11(+0.26%)
Jul 07, 2006 43.41 43.71 42.79 42.96 2,728,200 +0.19(+0.44%)
Jul 06, 2006 42.37 43.08 42.29 42.77 2,524,600 +0.41(+0.97%)
Jul 05, 2006 42.55 42.69 41.66 42.36 3,414,300 -1.55(-3.53%)
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.