Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 19.85 20.14 19.65 19.97 6,078,757 -0.19(-0.92%)
Mar 30, 2006 19.72 20.22 19.72 20.15 6,938,512 +0.82(+4.25%)
Mar 29, 2006 18.92 19.42 18.89 19.33 3,641,985 +0.57(+3.02%)
Mar 28, 2006 18.88 19.06 18.70 18.77 3,346,020 -0.22(-1.16%)
Mar 27, 2006 18.93 19.04 18.85 18.99 3,321,074 +0.24(+1.26%)
Mar 24, 2006 18.72 18.92 18.60 18.75 4,492,760 +0.22(+1.19%)
Mar 23, 2006 18.49 18.64 18.39 18.53 3,880,673 +0.28(+1.54%)
Mar 22, 2006 18.11 18.34 18.09 18.25 2,595,830 +0.40(+2.22%)
Mar 21, 2006 18.14 18.24 17.81 17.85 3,476,341 -0.35(-1.90%)
Mar 20, 2006 18.36 18.44 18.18 18.20 2,881,617 -0.04(-0.19%)
Mar 17, 2006 18.31 18.43 18.05 18.23 4,135,925 -0.05(-0.25%)
Mar 16, 2006 18.31 18.39 18.16 18.28 4,427,699 +0.06(+0.30%)
Mar 15, 2006 18.25 18.33 18.18 18.22 6,551,742 +0.46(+2.57%)
Mar 14, 2006 17.49 17.83 17.44 17.77 4,900,285 +0.28(+1.57%)
Mar 13, 2006 17.44 17.58 17.31 17.49 3,687,687 +0.04(+0.20%)
Mar 10, 2006 17.17 17.49 17.04 17.46 2,880,020 +0.25(+1.43%)
Mar 09, 2006 17.27 17.50 17.14 17.21 6,266,953 +0.07(+0.38%)
Mar 08, 2006 16.79 17.30 16.76 17.15 6,570,701 -0.20(-1.16%)
Mar 07, 2006 17.44 17.49 17.19 17.35 4,854,184 -0.52(-2.92%)
Mar 06, 2006 18.27 18.28 17.79 17.87 4,222,340 -0.38(-2.06%)
Mar 03, 2006 18.18 18.42 18.14 18.24 3,023,512 -0.13(-0.68%)
Mar 02, 2006 18.01 18.54 18.01 18.37 3,832,776 +0.18(+0.99%)
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.