Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 16.73 16.97 16.56 16.83 7,212,418 -0.16(-0.92%)
Mar 30, 2006 16.62 17.04 16.62 16.99 8,232,514 +0.69(+4.25%)
Mar 29, 2006 15.94 16.36 15.92 16.29 4,321,199 +0.48(+3.02%)
Mar 28, 2006 15.91 16.06 15.76 15.82 3,970,038 -0.19(-1.16%)
Mar 27, 2006 15.95 16.04 15.89 16.00 3,940,439 +0.20(+1.26%)
Mar 24, 2006 15.77 15.94 15.68 15.80 5,330,640 +0.19(+1.19%)
Mar 23, 2006 15.58 15.71 15.50 15.62 4,604,402 +0.24(+1.54%)
Mar 22, 2006 15.27 15.46 15.25 15.38 3,079,941 +0.33(+2.22%)
Mar 21, 2006 15.29 15.37 15.01 15.05 4,124,663 -0.29(-1.90%)
Mar 20, 2006 15.47 15.54 15.33 15.34 3,419,025 -0.03(-0.19%)
Mar 17, 2006 15.43 15.54 15.22 15.37 4,907,257 -0.04(-0.25%)
Mar 16, 2006 15.44 15.50 15.31 15.41 5,253,446 +0.05(+0.30%)
Mar 15, 2006 15.38 15.45 15.32 15.36 7,773,613 +0.38(+2.57%)
Mar 14, 2006 14.74 15.03 14.70 14.98 5,814,167 +0.23(+1.57%)
Mar 13, 2006 14.70 14.81 14.59 14.74 4,375,425 +0.03(+0.20%)
Mar 10, 2006 14.47 14.74 14.36 14.71 3,417,131 +0.21(+1.43%)
Mar 09, 2006 14.56 14.75 14.45 14.51 7,435,712 +0.05(+0.38%)
Mar 08, 2006 14.15 14.58 14.13 14.45 7,796,108 -0.17(-1.16%)
Mar 07, 2006 14.70 14.74 14.49 14.62 5,759,468 -0.44(-2.92%)
Mar 06, 2006 15.40 15.41 15.00 15.06 5,009,788 -0.32(-2.06%)
Mar 03, 2006 15.32 15.53 15.29 15.38 3,587,384 -0.11(-0.68%)
Mar 02, 2006 15.18 15.63 15.18 15.48 4,547,572 +0.15(+0.99%)
Mar 01, 2006 15.27 15.37 15.22 15.33 4,912,230 +0.09(+0.58%)
Feb 28, 2006 15.36 15.33 15.17 15.24 7,651,902 -0.11(-0.74%)
Feb 27, 2006 15.53 15.54 15.35 15.36 5,135,524 -0.12(-0.79%)
Feb 24, 2006 15.46 15.57 15.38 15.48 6,189,481 +0.02(+0.14%)
Feb 23, 2006 15.71 15.73 15.45 15.46 6,309,771 -0.26(-1.64%)
Feb 22, 2006 15.71 15.82 15.69 15.71 7,123,621 +0.05(+0.30%)
Feb 21, 2006 15.77 15.84 15.63 15.67 4,979,715 +0.34(+2.20%)
Feb 17, 2006 15.43 15.53 15.31 15.33 6,706,396 +0.05(+0.36%)
Feb 16, 2006 15.03 15.43 14.94 15.28 9,438,491 +0.12(+0.78%)
Feb 15, 2006 15.28 15.45 15.08 15.16 6,206,530 -0.11(-0.75%)
Feb 14, 2006 14.81 15.46 14.79 15.27 6,446,873 +0.46(+3.14%)
Feb 13, 2006 15.16 14.88 14.68 14.81 5,408,070 -0.34(-2.23%)
Feb 10, 2006 15.50 15.52 14.91 15.14 7,072,238 -0.42(-2.71%)
Feb 09, 2006 15.57 15.80 15.52 15.57 10,499,315 +0.20(+1.29%)
Feb 08, 2006 15.30 15.44 15.09 15.37 8,552,656 -0.26(-1.65%)
Feb 07, 2006 16.08 16.08 15.58 15.63 7,565,474 -0.75(-4.59%)
Feb 06, 2006 16.11 16.39 16.05 16.38 5,027,310 +0.27(+1.65%)
Feb 03, 2006 15.92 16.16 15.88 16.11 5,441,458 -0.11(-0.65%)
Feb 02, 2006 16.34 16.52 15.85 16.22 6,958,105 -0.34(-2.04%)
Feb 01, 2006 16.79 16.79 16.52 16.55 4,001,531 -0.11(-0.63%)
Jan 31, 2006 16.47 16.77 16.33 16.66 6,129,099 -0.07(-0.43%)
Jan 30, 2006 16.66 16.78 16.55 16.73 3,735,852 +0.06(+0.38%)
Jan 27, 2006 16.55 16.68 16.43 16.67 4,539,047 +0.28(+1.73%)
Jan 26, 2006 16.20 16.59 16.20 16.39 7,687,184 +0.01(+0.05%)
Jan 25, 2006 16.24 16.42 16.07 16.38 7,278,956 +0.60(+3.83%)
Jan 24, 2006 15.64 15.79 15.52 15.77 5,090,770 +0.06(+0.40%)
Jan 23, 2006 15.79 15.82 15.60 15.71 5,056,436 +0.26(+1.70%)
Jan 20, 2006 15.77 15.84 15.44 15.45 5,255,340 -0.27(-1.72%)
Jan 19, 2006 15.68 15.82 15.63 15.72 6,056,878 +0.56(+3.68%)
Jan 18, 2006 15.37 15.38 15.10 15.16 6,541,115 -0.29(-1.86%)
Jan 17, 2006 15.19 15.58 15.16 15.45 8,131,404 +0.31(+2.06%)
Jan 13, 2006 15.07 15.18 14.97 15.14 2,736,594 +0.11(+0.70%)
Jan 12, 2006 15.28 15.29 14.99 15.03 5,147,363 -0.28(-1.85%)
Jan 11, 2006 15.22 15.37 15.12 15.31 3,536,947 +0.19(+1.26%)
Jan 10, 2006 14.78 15.26 14.76 15.12 10,513,759 -0.22(-1.43%)
Jan 09, 2006 15.33 15.40 15.23 15.34 2,870,617 +0.24(+1.62%)
Jan 06, 2006 14.97 15.23 14.96 15.10 3,121,142 +0.29(+1.97%)
Jan 05, 2006 14.93 14.93 14.75 14.81 2,570,130 -0.31(-2.04%)
Jan 04, 2006 14.83 15.20 14.79 15.11 3,985,430 +0.33(+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.