Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 +1.03 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.12 32.40 31.88 32.17 858,800 -0.27(-0.83%)
Nov 29, 2005 32.60 32.82 32.39 32.44 815,700 +0.07(+0.22%)
Nov 28, 2005 32.44 32.53 32.15 32.37 1,312,100 -0.33(-1.01%)
Nov 25, 2005 32.80 32.99 32.61 32.70 756,900 +0.82(+2.57%)
Nov 23, 2005 32.00 32.30 31.84 31.88 926,900 -0.19(-0.59%)
Nov 22, 2005 31.90 33.00 31.65 32.07 1,356,500 -0.27(-0.83%)
Nov 21, 2005 32.24 32.41 32.02 32.34 1,341,800 +0.34(+1.06%)
Nov 18, 2005 32.29 32.30 31.70 32.00 1,219,400 +0.00(+0.00%)
Nov 17, 2005 31.67 32.04 31.65 32.00 1,728,400 +0.69(+2.20%)
Nov 16, 2005 30.76 31.34 30.69 31.31 1,527,000 -0.05(-0.16%)
Nov 15, 2005 31.23 31.88 31.19 31.36 1,296,600 +0.20(+0.64%)
Nov 14, 2005 31.49 31.61 30.97 31.16 732,300 -0.27(-0.86%)
Nov 11, 2005 30.71 31.50 30.70 31.43 1,225,500 +0.77(+2.51%)
Nov 10, 2005 30.98 31.00 30.35 30.66 1,539,600 -0.09(-0.29%)
Nov 09, 2005 30.70 31.05 30.59 30.75 1,123,500 -0.43(-1.38%)
Nov 08, 2005 31.01 31.39 30.83 31.18 675,800 +0.18(+0.58%)
Nov 07, 2005 30.95 31.10 30.52 31.00 1,329,900 +0.06(+0.19%)
Nov 04, 2005 31.64 31.64 30.68 30.94 1,441,600 -0.99(-3.10%)
Nov 03, 2005 31.87 32.24 31.78 31.93 1,626,700 +0.52(+1.66%)
Nov 02, 2005 30.74 31.50 30.74 31.41 1,748,600 +0.04(+0.13%)
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.