Bhp Billiton Ltd ADR (NY: BHP )

65.80 USD +1.33 (+2.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 43.49 43.79 42.77 43.07 3,676,800 +0.73(+1.72%)
Jun 29, 2006 40.92 42.53 40.77 42.34 3,727,900 +2.28(+5.69%)
Jun 28, 2006 40.16 40.35 39.94 40.06 2,511,800 +0.05(+0.12%)
Jun 27, 2006 40.95 41.07 39.87 40.01 3,171,900 -0.52(-1.28%)
Jun 26, 2006 41.14 41.21 40.45 40.53 2,491,600 +0.02(+0.05%)
Jun 23, 2006 39.58 41.07 39.50 40.51 2,447,000 -0.31(-0.76%)
Jun 22, 2006 41.10 41.11 40.10 40.82 2,080,700 -0.07(-0.17%)
Jun 21, 2006 40.00 41.25 39.86 40.89 1,897,200 +1.55(+3.94%)
Jun 20, 2006 39.47 40.19 39.24 39.34 2,652,600 +0.73(+1.89%)
Jun 19, 2006 39.95 40.00 38.29 38.61 2,534,300 -1.30(-3.26%)
Jun 16, 2006 40.00 40.20 39.21 39.91 2,989,700 -0.51(-1.26%)
Jun 15, 2006 38.87 40.83 38.87 40.42 5,107,400 +2.59(+6.85%)
Jun 14, 2006 37.36 38.43 36.86 37.83 4,477,600 +1.45(+3.99%)
Jun 13, 2006 36.75 37.72 35.80 36.38 5,783,900 -2.10(-5.46%)
Jun 12, 2006 39.80 39.98 38.43 38.48 3,057,900 -0.92(-2.34%)
Jun 09, 2006 39.25 39.93 38.91 39.40 4,289,700 -0.03(-0.08%)
Jun 08, 2006 39.58 39.59 37.50 39.43 8,389,700 -0.96(-2.38%)
Jun 07, 2006 40.49 41.49 40.21 40.39 4,377,800 -0.64(-1.56%)
Jun 06, 2006 40.75 41.15 40.21 41.03 3,394,700 -0.65(-1.56%)
Jun 05, 2006 43.05 43.10 41.57 41.68 3,101,000 -1.17(-2.73%)
Jun 02, 2006 43.00 43.06 42.23 42.85 3,004,500 +0.28(+0.66%)
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.