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 (%)
Oct 31, 2005 15.63 15.75 15.56 15.56 1,586,994 +0.16(+1.04%)
Oct 28, 2005 15.24 15.47 15.17 15.40 1,671,014 +0.16(+1.05%)
Oct 27, 2005 15.63 15.63 15.19 15.24 2,696,614 -0.27(-1.74%)
Oct 26, 2005 15.44 15.82 15.44 15.51 4,197,394 +0.33(+2.15%)
Oct 25, 2005 15.24 15.41 15.11 15.18 2,991,581 -0.15(-0.98%)
Oct 24, 2005 15.08 15.36 15.08 15.33 3,119,506 +0.28(+1.86%)
Oct 21, 2005 14.86 15.15 14.78 15.05 4,455,440 +0.32(+2.14%)
Oct 20, 2005 15.21 15.25 14.70 14.74 4,172,846 -0.40(-2.65%)
Oct 19, 2005 14.78 15.14 14.65 15.14 4,393,373 +0.00(+0.03%)
Oct 18, 2005 15.18 15.27 15.07 15.13 3,219,492 -0.14(-0.92%)
Oct 17, 2005 15.22 15.36 15.16 15.27 2,218,040 -0.04(-0.26%)
Oct 14, 2005 15.05 15.37 14.96 15.31 2,502,430 +0.20(+1.29%)
Oct 13, 2005 14.88 15.15 14.81 15.12 5,126,799 -0.31(-2.01%)
Oct 12, 2005 15.69 15.78 15.28 15.43 3,503,482 -0.15(-0.93%)
Oct 11, 2005 15.63 15.76 15.55 15.57 4,213,759 -0.10(-0.64%)
Oct 10, 2005 15.64 15.78 15.58 15.67 2,357,142 +0.15(+0.94%)
Oct 07, 2005 15.45 15.68 15.44 15.53 3,909,012 -0.10(-0.61%)
Oct 06, 2005 15.85 16.13 15.46 15.62 4,946,985 -0.23(-1.42%)
Oct 05, 2005 16.23 16.26 15.81 15.85 3,780,488 -0.89(-5.33%)
Oct 04, 2005 16.92 16.99 16.74 16.74 2,347,962 -0.16(-0.92%)
Oct 03, 2005 16.91 16.92 16.76 16.90 2,435,574 -0.23(-1.35%)
Sep 30, 2005 17.11 17.28 17.06 17.13 1,935,447 -0.03(-0.17%)
Sep 29, 2005 17.03 17.19 16.92 17.16 2,021,063 +0.13(+0.74%)
Sep 28, 2005 16.87 17.13 16.86 17.03 3,572,135 +0.39(+2.32%)
Sep 27, 2005 16.68 16.70 16.54 16.65 2,725,552 -0.14(-0.81%)
Sep 26, 2005 16.60 16.84 16.55 16.78 3,629,013 +0.46(+2.79%)
Sep 23, 2005 16.32 16.45 16.13 16.32 2,078,141 -0.09(-0.52%)
Sep 22, 2005 16.50 16.53 16.29 16.41 3,015,929 +0.15(+0.89%)
Sep 21, 2005 16.27 16.50 16.24 16.26 3,761,329 -0.08(-0.46%)
Sep 20, 2005 16.59 16.62 16.31 16.34 2,783,228 -0.20(-1.18%)
Sep 19, 2005 16.54 16.70 16.44 16.54 2,762,472 -0.03(-0.15%)
Sep 16, 2005 16.50 16.62 16.43 16.56 5,906,726 +0.53(+3.28%)
Sep 15, 2005 16.02 16.14 15.96 16.03 3,360,389 +0.09(+0.57%)
Sep 14, 2005 15.69 16.00 15.69 15.94 3,558,963 +0.30(+1.89%)
Sep 13, 2005 15.71 15.77 15.64 15.65 2,049,402 -0.03(-0.19%)
Sep 12, 2005 15.71 15.86 15.63 15.68 1,990,329 -0.14(-0.86%)
Sep 09, 2005 15.66 15.83 15.61 15.81 1,704,542 +0.22(+1.41%)
Sep 08, 2005 15.54 15.67 15.53 15.59 2,512,808 -0.09(-0.54%)
Sep 07, 2005 15.76 15.93 15.67 15.68 1,852,624 -0.12(-0.76%)
Sep 06, 2005 15.80 15.88 15.74 15.80 2,713,178 -0.28(-1.71%)
Sep 02, 2005 16.07 16.20 16.01 16.07 2,203,272 -0.16(-0.99%)
Sep 01, 2005 16.23 16.24 16.01 16.23 3,098,751 +0.55(+3.48%)
Aug 31, 2005 15.69 15.73 15.42 15.69 2,764,668 +0.26(+1.66%)
Aug 30, 2005 15.40 15.51 15.31 15.43 1,829,674 +0.02(+0.10%)
Aug 29, 2005 15.34 15.45 15.30 15.42 2,280,906 +0.01(+0.10%)
Aug 26, 2005 15.43 15.55 15.34 15.40 1,645,469 +0.01(+0.03%)
Aug 25, 2005 15.47 15.51 15.37 15.40 2,440,962 +0.10(+0.65%)
Aug 24, 2005 15.31 15.45 15.26 15.30 4,425,903 -0.50(-3.17%)
Aug 23, 2005 15.98 15.99 15.75 15.80 1,860,607 -0.38(-2.32%)
Aug 22, 2005 16.04 16.28 16.04 16.17 2,769,258 +0.55(+3.53%)
Aug 19, 2005 15.51 15.62 15.50 15.62 1,782,774 +0.39(+2.53%)
Aug 18, 2005 15.18 15.28 15.17 15.24 1,750,444 -0.20(-1.27%)
Aug 17, 2005 15.53 15.56 15.34 15.43 3,076,798 -0.40(-2.50%)
Aug 16, 2005 15.83 15.95 15.75 15.83 2,207,064 -0.35(-2.17%)
Aug 15, 2005 16.29 16.31 16.15 16.18 1,646,267 -0.11(-0.65%)
Aug 12, 2005 16.26 16.28 16.03 16.28 4,368,826 +0.03(+0.15%)
Aug 11, 2005 15.93 16.28 15.91 16.26 3,465,165 +0.55(+3.48%)
Aug 10, 2005 15.65 15.88 15.65 15.71 2,360,934 +0.06(+0.35%)
Aug 09, 2005 15.79 15.91 15.64 15.66 3,366,377 +0.09(+0.58%)
Aug 08, 2005 15.56 15.62 15.51 15.57 3,876,482 +0.49(+3.22%)
Aug 05, 2005 15.19 15.26 15.01 15.08 2,709,386 -0.13(-0.86%)
Aug 04, 2005 15.29 15.35 15.09 15.21 1,934,249 -0.26(-1.68%)
Aug 03, 2005 15.48 15.61 15.47 15.47 3,590,296 +0.34(+2.25%)
Aug 02, 2005 14.92 15.15 14.90 15.13 2,851,481 +0.33(+2.23%)
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.