Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 +3.23 (+5.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.89 29.98 29.59 29.62 1,235,400 +0.17(+0.58%)
Jul 28, 2005 29.30 29.60 29.22 29.45 852,800 +0.17(+0.58%)
Jul 27, 2005 29.11 29.28 28.95 29.28 580,100 +0.17(+0.58%)
Jul 26, 2005 29.02 29.20 28.87 29.11 644,600 -0.09(-0.31%)
Jul 25, 2005 29.50 29.53 29.15 29.20 1,198,700 -0.32(-1.08%)
Jul 22, 2005 29.30 29.55 29.28 29.52 1,042,400 +0.29(+0.99%)
Jul 21, 2005 29.00 29.30 28.87 29.23 1,434,300 +0.59(+2.06%)
Jul 20, 2005 28.15 28.69 28.10 28.64 1,086,900 +1.00(+3.62%)
Jul 19, 2005 27.41 27.70 27.31 27.64 1,098,100 -0.13(-0.47%)
Jul 18, 2005 27.45 27.82 27.33 27.77 1,046,300 +0.10(+0.36%)
Jul 15, 2005 27.67 27.80 27.58 27.67 949,900 -0.13(-0.47%)
Jul 14, 2005 28.20 28.35 27.62 27.80 1,157,400 -0.20(-0.71%)
Jul 13, 2005 28.26 28.33 28.00 28.00 573,400 -0.30(-1.06%)
Jul 12, 2005 28.20 28.48 28.11 28.30 865,100 +0.08(+0.28%)
Jul 11, 2005 27.75 28.25 27.66 28.22 741,400 +0.60(+2.17%)
Jul 08, 2005 27.40 27.62 27.40 27.62 672,000 +0.27(+0.99%)
Jul 07, 2005 27.43 27.43 27.10 27.35 1,138,900 -0.35(-1.26%)
Jul 06, 2005 27.83 27.99 27.67 27.70 1,949,800 -0.06(-0.22%)
Jul 05, 2005 27.88 27.90 27.59 27.76 1,133,800 +0.36(+1.31%)
Jul 01, 2005 27.25 27.44 27.15 27.40 625,900 +0.10(+0.37%)
Jun 30, 2005 27.57 27.62 27.23 27.30 690,500 -0.35(-1.27%)
Jun 29, 2005 27.65 27.76 27.54 27.65 468,000 -0.17(-0.61%)
Jun 28, 2005 27.85 28.00 27.78 27.82 952,300 +0.55(+2.02%)
Jun 27, 2005 27.02 27.46 27.02 27.27 890,800 +0.45(+1.68%)
Jun 24, 2005 27.06 27.30 26.80 26.82 1,274,700 -0.34(-1.25%)
Jun 23, 2005 27.65 27.69 27.13 27.16 941,400 -0.86(-3.07%)
Jun 22, 2005 27.88 28.03 27.84 28.02 800,300 -0.19(-0.67%)
Jun 21, 2005 28.25 28.46 28.01 28.21 1,204,700 -0.09(-0.32%)
Jun 20, 2005 28.53 28.54 28.18 28.30 1,213,700 -0.23(-0.81%)
Jun 17, 2005 28.52 28.63 28.44 28.53 1,514,500 +0.53(+1.89%)
Jun 16, 2005 28.00 28.24 27.81 28.00 2,566,400 +0.80(+2.94%)
Jun 15, 2005 26.85 27.24 26.76 27.20 1,195,200 +0.77(+2.91%)
Jun 14, 2005 26.36 26.49 26.21 26.43 552,700 -0.01(-0.04%)
Jun 13, 2005 26.10 26.53 26.04 26.44 916,000 +0.18(+0.69%)
Jun 10, 2005 26.20 26.39 26.10 26.26 838,100 +0.23(+0.88%)
Jun 09, 2005 26.05 26.09 25.88 26.03 2,040,800 -0.02(-0.08%)
Jun 08, 2005 26.45 26.45 25.96 26.05 734,700 -0.40(-1.51%)
Jun 07, 2005 26.35 26.67 26.33 26.45 1,811,400 +0.00(+0.00%)
Jun 06, 2005 26.54 26.55 26.33 26.45 1,601,600 +0.26(+0.99%)
Jun 03, 2005 26.05 26.26 26.02 26.19 1,140,000 +0.24(+0.92%)
Jun 02, 2005 25.74 25.98 25.70 25.95 919,600 +0.20(+0.78%)
Jun 01, 2005 25.20 25.75 25.13 25.75 1,045,300 +0.65(+2.59%)
May 31, 2005 25.35 25.35 25.03 25.10 698,000 -0.15(-0.59%)
May 27, 2005 24.81 25.25 24.81 25.25 868,600 +0.49(+1.98%)
May 26, 2005 24.68 24.90 24.68 24.76 743,800 +0.29(+1.19%)
May 25, 2005 24.60 24.60 24.38 24.47 783,500 -0.47(-1.88%)
May 24, 2005 24.68 24.94 24.67 24.94 986,300 +0.57(+2.34%)
May 23, 2005 23.93 24.46 23.93 24.37 989,500 +0.52(+2.18%)
May 20, 2005 24.00 24.09 23.76 23.85 803,300 -0.60(-2.45%)
May 19, 2005 24.49 24.50 24.26 24.45 561,300 -0.19(-0.77%)
May 18, 2005 24.35 24.72 24.22 24.64 1,951,700 +0.70(+2.92%)
May 17, 2005 23.50 24.07 23.46 23.94 1,390,800 +0.19(+0.80%)
May 16, 2005 23.67 23.89 23.54 23.75 1,802,000 +0.00(+0.00%)
May 13, 2005 23.80 24.00 23.65 23.75 2,927,800 -0.63(-2.58%)
May 12, 2005 25.09 25.09 24.20 24.38 1,431,500 -1.04(-4.09%)
May 11, 2005 25.25 25.44 25.18 25.42 882,600 +0.00(+0.00%)
May 10, 2005 25.38 25.59 25.25 25.42 1,130,200 -0.42(-1.63%)
May 09, 2005 25.95 26.06 25.75 25.84 833,900 +0.10(+0.39%)
May 06, 2005 25.89 25.98 25.65 25.74 796,900 -0.20(-0.77%)
May 05, 2005 26.10 26.12 25.77 25.94 1,030,300 +0.29(+1.13%)
May 04, 2005 25.30 25.69 25.26 25.65 713,300 +0.36(+1.42%)
May 03, 2005 25.33 25.50 25.11 25.29 889,700 -0.41(-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.