Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.27%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 17.82 17.82 17.57 17.78 5,049,095 +0.04(+0.21%)
Aug 30, 2006 17.91 17.94 17.53 17.74 5,480,765 -0.08(-0.45%)
Aug 29, 2006 17.82 17.86 17.52 17.82 4,990,608 +0.19(+1.05%)
Aug 28, 2006 17.57 17.78 17.53 17.64 3,104,330 +0.05(+0.26%)
Aug 25, 2006 17.52 17.64 17.40 17.59 3,864,903 +0.13(+0.75%)
Aug 24, 2006 17.83 17.86 17.26 17.46 7,225,915 -0.50(-2.78%)
Aug 23, 2006 18.16 18.31 17.81 17.96 6,531,881 -0.40(-2.16%)
Aug 22, 2006 18.33 18.50 18.27 18.35 5,381,550 -0.11(-0.59%)
Aug 21, 2006 18.34 18.56 18.30 18.46 4,045,338 +0.38(+2.13%)
Aug 18, 2006 18.08 18.18 17.89 18.08 4,504,949 +0.11(+0.59%)
Aug 17, 2006 18.48 18.50 17.89 17.97 8,293,606 -0.17(-0.93%)
Aug 16, 2006 18.01 18.31 17.99 18.14 8,192,970 +0.48(+2.73%)
Aug 15, 2006 17.53 17.75 17.44 17.66 4,581,906 +0.24(+1.41%)
Aug 14, 2006 17.55 17.61 17.40 17.42 2,878,905 +0.07(+0.41%)
Aug 11, 2006 17.37 17.53 17.28 17.34 6,288,933 -0.09(-0.51%)
Aug 10, 2006 17.34 17.49 17.27 17.43 5,672,803 -0.08(-0.48%)
Aug 09, 2006 17.53 17.73 17.46 17.52 6,449,714 -0.08(-0.43%)
Aug 08, 2006 17.74 17.90 17.53 17.59 3,951,569 -0.33(-1.81%)
Aug 07, 2006 17.82 18.04 17.80 17.92 4,814,198 -0.08(-0.47%)
Aug 04, 2006 18.29 18.35 17.94 18.00 6,969,944 +0.12(+0.69%)
Aug 03, 2006 17.76 18.04 17.74 17.88 4,951,774 -0.00(-0.02%)
Aug 02, 2006 17.74 18.05 17.74 17.89 5,068,275 +0.30(+1.68%)
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.