Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 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%)
Mar 01, 2006 18.11 18.23 18.05 18.19 4,140,116 +0.11(+0.58%)
Feb 28, 2006 18.22 18.19 17.99 18.08 6,449,162 -0.14(-0.74%)
Feb 27, 2006 18.43 18.44 18.21 18.22 4,328,313 -0.15(-0.79%)
Feb 24, 2006 18.34 18.47 18.24 18.36 5,216,607 +0.02(+0.14%)
Feb 23, 2006 18.64 18.66 18.33 18.34 5,317,989 -0.31(-1.64%)
Feb 22, 2006 18.64 18.78 18.62 18.64 6,003,917 +0.06(+0.30%)
Feb 21, 2006 18.72 18.79 18.54 18.59 4,196,994 +0.40(+2.20%)
Feb 17, 2006 18.31 18.43 18.16 18.19 5,652,272 +0.07(+0.36%)
Feb 16, 2006 17.84 18.31 17.72 18.12 7,954,931 +0.14(+0.78%)
Feb 15, 2006 18.13 18.33 17.89 17.98 5,230,976 -0.14(-0.75%)
Feb 14, 2006 17.57 18.35 17.55 18.12 5,433,541 +0.55(+3.14%)
Feb 13, 2006 17.98 17.66 17.41 17.57 4,558,020 -0.40(-2.23%)
Feb 10, 2006 18.39 18.41 17.69 17.97 5,960,610 -0.50(-2.71%)
Feb 09, 2006 18.48 18.75 18.41 18.47 8,849,013 +0.24(+1.29%)
Feb 08, 2006 18.15 18.31 17.91 18.23 7,208,333 -0.31(-1.65%)
Feb 07, 2006 19.08 19.08 18.49 18.54 6,376,318 -0.89(-4.59%)
Feb 06, 2006 19.12 19.44 19.05 19.43 4,237,108 +0.32(+1.65%)
Feb 03, 2006 18.89 19.18 18.85 19.12 4,586,159 -0.13(-0.65%)
Feb 02, 2006 19.39 19.60 18.80 19.24 5,864,417 -0.40(-2.04%)
Feb 01, 2006 19.92 19.92 19.60 19.64 3,372,563 -0.13(-0.63%)
Jan 31, 2006 19.54 19.89 19.37 19.77 5,165,716 -0.09(-0.43%)
Jan 30, 2006 19.77 19.91 19.64 19.85 3,148,644 +0.08(+0.38%)
Jan 27, 2006 19.64 19.79 19.50 19.78 3,825,591 +0.34(+1.73%)
Jan 26, 2006 19.23 19.69 19.23 19.44 6,478,898 +0.01(+0.05%)
Jan 25, 2006 19.27 19.48 19.07 19.43 6,134,837 +0.72(+3.83%)
Jan 24, 2006 18.55 18.74 18.42 18.72 4,290,594 +0.08(+0.40%)
Jan 23, 2006 18.74 18.77 18.50 18.64 4,261,656 +0.31(+1.70%)
Jan 20, 2006 18.71 18.80 18.32 18.33 4,429,296 -0.32(-1.72%)
Jan 19, 2006 18.60 18.77 18.55 18.65 5,104,847 +0.66(+3.68%)
Jan 18, 2006 18.24 18.25 17.91 17.99 5,512,971 -0.34(-1.86%)
Jan 17, 2006 18.03 18.49 17.99 18.33 6,853,295 +0.37(+2.06%)
Jan 13, 2006 17.88 18.01 17.76 17.96 2,306,451 +0.13(+0.70%)
Jan 12, 2006 18.13 18.14 17.79 17.83 4,338,291 -0.34(-1.85%)
Jan 11, 2006 18.06 18.24 17.94 18.17 2,981,003 +0.23(+1.26%)
Jan 10, 2006 17.54 18.10 17.51 17.94 8,861,187 -0.26(-1.43%)
Jan 09, 2006 18.19 18.27 18.07 18.20 2,419,408 +0.29(+1.62%)
Jan 06, 2006 17.76 18.07 17.75 17.91 2,630,555 +0.35(+1.97%)
Jan 05, 2006 17.71 17.71 17.50 17.57 2,166,152 -0.37(-2.04%)
Jan 04, 2006 17.59 18.03 17.55 17.93 3,358,992 +0.40(+2.26%)
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.