Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 31.31 31.40 30.77 31.31 1,385,300 +0.51(+1.66%)
Aug 30, 2005 30.74 30.95 30.55 30.80 916,800 +0.03(+0.10%)
Aug 29, 2005 30.62 30.84 30.53 30.77 1,142,900 +0.03(+0.10%)
Aug 26, 2005 30.80 31.03 30.62 30.74 824,500 +0.01(+0.03%)
Aug 25, 2005 30.88 30.95 30.68 30.73 1,223,100 +0.20(+0.66%)
Aug 24, 2005 30.55 30.84 30.45 30.53 2,217,700 -1.00(-3.17%)
Aug 23, 2005 31.89 31.92 31.43 31.53 932,300 -0.75(-2.32%)
Aug 22, 2005 32.02 32.50 32.02 32.28 1,387,600 +1.10(+3.53%)
Aug 19, 2005 30.95 31.18 30.93 31.18 893,300 +0.77(+2.53%)
Aug 18, 2005 30.30 30.49 30.27 30.41 877,100 -0.39(-1.27%)
Aug 17, 2005 31.00 31.06 30.62 30.80 1,541,700 -0.79(-2.50%)
Aug 16, 2005 31.60 31.84 31.44 31.59 1,105,900 -0.70(-2.17%)
Aug 15, 2005 32.51 32.55 32.24 32.29 824,900 -0.21(-0.65%)
Aug 12, 2005 32.46 32.50 32.00 32.50 2,189,100 +0.05(+0.15%)
Aug 11, 2005 31.80 32.50 31.76 32.45 1,736,300 +1.09(+3.48%)
Aug 10, 2005 31.24 31.70 31.24 31.36 1,183,000 +0.11(+0.35%)
Aug 09, 2005 31.52 31.75 31.22 31.25 1,686,800 +0.18(+0.58%)
Aug 08, 2005 31.05 31.18 30.95 31.07 1,942,400 +0.97(+3.22%)
Aug 05, 2005 30.31 30.46 29.95 30.10 1,357,600 -0.26(-0.86%)
Aug 04, 2005 30.52 30.63 30.12 30.36 969,200 -0.52(-1.68%)
Aug 03, 2005 30.89 31.15 30.88 30.88 1,799,000 +0.68(+2.25%)
Aug 02, 2005 29.77 30.24 29.73 30.20 1,428,800 +0.66(+2.23%)
Aug 01, 2005 29.60 29.65 29.41 29.54 695,200 -0.08(-0.27%)
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%)
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.