Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.62 12.66 12.50 12.51 2,925,316 +0.07(+0.58%)
Jul 28, 2005 12.37 12.50 12.34 12.44 2,019,354 +0.07(+0.58%)
Jul 27, 2005 12.29 12.37 12.23 12.37 1,373,624 +0.07(+0.58%)
Jul 26, 2005 12.26 12.33 12.19 12.29 1,526,355 -0.04(-0.31%)
Jul 25, 2005 12.46 12.47 12.31 12.33 2,838,414 -0.14(-1.08%)
Jul 22, 2005 12.37 12.48 12.37 12.47 2,468,309 +0.12(+0.99%)
Jul 21, 2005 12.25 12.37 12.19 12.34 3,396,294 +0.25(+2.06%)
Jul 20, 2005 11.89 12.12 11.87 12.10 2,573,681 +0.42(+3.62%)
Jul 19, 2005 11.58 11.70 11.53 11.67 2,600,202 -0.05(-0.47%)
Jul 18, 2005 11.59 11.75 11.54 11.73 2,477,544 +0.04(+0.36%)
Jul 15, 2005 11.69 11.74 11.65 11.69 2,249,278 -0.05(-0.47%)
Jul 14, 2005 11.91 11.97 11.66 11.74 2,740,619 -0.08(-0.71%)
Jul 13, 2005 11.93 11.96 11.82 11.82 1,357,759 -0.13(-1.06%)
Jul 12, 2005 11.91 12.03 11.87 11.95 2,048,479 +0.03(+0.28%)
Jul 11, 2005 11.72 11.93 11.68 11.92 1,755,568 +0.25(+2.17%)
Jul 08, 2005 11.57 11.66 11.57 11.66 1,591,235 +0.11(+0.99%)
Jul 07, 2005 11.58 11.58 11.44 11.55 2,696,813 -0.15(-1.26%)
Jul 06, 2005 11.75 11.82 11.69 11.70 4,616,951 -0.03(-0.22%)
Jul 05, 2005 11.77 11.78 11.65 11.72 2,684,736 +0.15(+1.31%)
Jul 01, 2005 11.51 11.59 11.47 11.57 1,482,075 +0.04(+0.37%)
Jun 30, 2005 11.64 11.66 11.50 11.53 1,635,042 -0.15(-1.27%)
Jun 29, 2005 11.68 11.72 11.63 11.68 1,108,182 -0.07(-0.61%)
Jun 28, 2005 11.76 11.82 11.73 11.75 2,254,961 +0.23(+2.02%)
Jun 27, 2005 11.41 11.60 11.41 11.52 2,109,334 +0.19(+1.68%)
Jun 24, 2005 11.43 11.53 11.32 11.33 3,018,375 -0.14(-1.25%)
Jun 23, 2005 11.68 11.69 11.46 11.47 2,229,150 -0.36(-3.07%)
Jun 22, 2005 11.77 11.84 11.76 11.83 1,895,038 -0.08(-0.67%)
Jun 21, 2005 11.93 12.02 11.83 11.91 2,852,621 -0.04(-0.32%)
Jun 20, 2005 12.05 12.05 11.90 11.95 2,873,933 -0.10(-0.81%)
Jun 17, 2005 12.04 12.09 12.01 12.05 3,586,200 +0.22(+1.89%)
Jun 16, 2005 11.82 11.93 11.74 11.82 6,077,005 +0.34(+2.94%)
Jun 15, 2005 11.34 11.50 11.30 11.49 2,830,126 +0.33(+2.91%)
Jun 14, 2005 11.13 11.19 11.07 11.16 1,308,744 -0.00(-0.04%)
Jun 13, 2005 11.02 11.20 11.00 11.17 2,169,006 +0.08(+0.69%)
Jun 10, 2005 11.06 11.14 11.02 11.09 1,984,545 +0.10(+0.88%)
Jun 09, 2005 11.00 11.02 10.93 10.99 4,832,431 -0.01(-0.08%)
Jun 08, 2005 11.17 11.17 10.96 11.00 1,739,703 -0.17(-1.51%)
Jun 07, 2005 11.13 11.26 11.12 11.17 4,289,233 +0.00(+0.00%)
Jun 06, 2005 11.21 11.21 11.12 11.17 3,792,445 +0.11(+0.99%)
Jun 03, 2005 11.00 11.09 10.99 11.06 2,699,418 +0.10(+0.93%)
Jun 02, 2005 10.87 10.97 10.85 10.96 2,177,530 +0.08(+0.78%)
Jun 01, 2005 10.64 10.87 10.61 10.87 2,475,176 +0.27(+2.59%)
May 31, 2005 10.71 10.71 10.57 10.60 1,652,801 -0.06(-0.59%)
May 27, 2005 10.48 10.66 10.48 10.66 2,056,767 +0.21(+1.98%)
May 26, 2005 10.42 10.52 10.42 10.46 1,761,251 +0.12(+1.19%)
May 25, 2005 10.39 10.39 10.30 10.33 1,855,257 -0.20(-1.88%)
May 24, 2005 10.42 10.53 10.42 10.53 2,335,470 +0.24(+2.34%)
May 23, 2005 10.11 10.33 10.11 10.29 2,343,047 +0.22(+2.18%)
May 20, 2005 10.14 10.17 10.03 10.07 1,902,142 -0.25(-2.45%)
May 19, 2005 10.34 10.35 10.25 10.33 1,329,108 -0.08(-0.77%)
May 18, 2005 10.28 10.44 10.23 10.41 4,621,451 +0.30(+2.92%)
May 17, 2005 9.924 10.17 9.907 10.11 3,293,289 +0.08(+0.80%)
May 16, 2005 9.996 10.09 9.941 10.03 4,266,974 +0.00(+0.00%)
May 13, 2005 10.05 10.14 9.988 10.03 6,932,768 -0.27(-2.58%)
May 12, 2005 10.60 10.60 10.22 10.30 3,389,663 -0.44(-4.09%)
May 11, 2005 10.66 10.74 10.63 10.74 2,089,917 +0.00(+0.00%)
May 10, 2005 10.72 10.81 10.66 10.74 2,676,212 -0.18(-1.63%)
May 09, 2005 10.96 11.01 10.87 10.91 1,974,600 +0.04(+0.39%)
May 06, 2005 10.93 10.97 10.83 10.87 1,886,987 -0.08(-0.77%)
May 05, 2005 11.02 11.03 10.88 10.95 2,439,658 +0.12(+1.13%)
May 04, 2005 10.68 10.85 10.67 10.83 1,689,030 +0.15(+1.42%)
May 03, 2005 10.70 10.77 10.60 10.68 2,106,730 -0.17(-1.60%)
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.