Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.88 +0.21 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 17.82 17.82 17.57 17.78 5,049,095 +0.04(+0.21%)
Aug 30, 2006 17.91 17.94 17.53 17.74 5,480,765 -0.08(-0.45%)
Aug 29, 2006 17.82 17.86 17.52 17.82 4,990,608 +0.19(+1.05%)
Aug 28, 2006 17.57 17.78 17.53 17.64 3,104,330 +0.05(+0.26%)
Aug 25, 2006 17.52 17.64 17.40 17.59 3,864,903 +0.13(+0.75%)
Aug 24, 2006 17.83 17.86 17.26 17.46 7,225,915 -0.50(-2.78%)
Aug 23, 2006 18.16 18.31 17.81 17.96 6,531,881 -0.40(-2.16%)
Aug 22, 2006 18.33 18.50 18.27 18.35 5,381,550 -0.11(-0.59%)
Aug 21, 2006 18.34 18.56 18.30 18.46 4,045,338 +0.38(+2.13%)
Aug 18, 2006 18.08 18.18 17.89 18.08 4,504,949 +0.11(+0.59%)
Aug 17, 2006 18.48 18.50 17.89 17.97 8,293,606 -0.17(-0.93%)
Aug 16, 2006 18.01 18.31 17.99 18.14 8,192,970 +0.48(+2.73%)
Aug 15, 2006 17.53 17.75 17.44 17.66 4,581,906 +0.24(+1.41%)
Aug 14, 2006 17.55 17.61 17.40 17.42 2,878,905 +0.07(+0.41%)
Aug 11, 2006 17.37 17.53 17.28 17.34 6,288,933 -0.09(-0.51%)
Aug 10, 2006 17.34 17.49 17.27 17.43 5,672,803 -0.08(-0.48%)
Aug 09, 2006 17.53 17.73 17.46 17.52 6,449,714 -0.08(-0.43%)
Aug 08, 2006 17.74 17.90 17.53 17.59 3,951,569 -0.33(-1.81%)
Aug 07, 2006 17.82 18.04 17.80 17.92 4,814,198 -0.08(-0.47%)
Aug 04, 2006 18.29 18.35 17.94 18.00 6,969,944 +0.12(+0.69%)
Aug 03, 2006 17.76 18.04 17.74 17.88 4,951,774 -0.00(-0.02%)
Aug 02, 2006 17.74 18.05 17.74 17.89 5,068,275 +0.30(+1.68%)
Aug 01, 2006 17.66 17.69 17.33 17.59 6,996,701 -0.23(-1.30%)
Jul 31, 2006 17.77 17.93 17.72 17.82 5,564,352 -0.30(-1.65%)
Jul 28, 2006 17.98 18.15 17.84 18.12 5,731,527 +0.18(+1.01%)
Jul 27, 2006 18.18 18.34 17.83 17.94 5,068,749 +0.05(+0.28%)
Jul 26, 2006 17.74 17.94 17.57 17.89 5,593,004 -0.11(-0.63%)
Jul 25, 2006 17.85 18.09 17.56 18.00 5,133,393 +0.13(+0.73%)
Jul 24, 2006 17.50 17.93 17.39 17.87 7,150,852 +0.32(+1.83%)
Jul 21, 2006 17.80 17.80 17.40 17.55 8,791,815 -0.15(-0.84%)
Jul 20, 2006 18.03 18.09 17.63 17.70 9,127,111 -0.22(-1.25%)
Jul 19, 2006 17.34 18.06 17.34 17.92 10,012,709 +0.60(+3.46%)
Jul 18, 2006 17.44 17.59 16.99 17.32 7,147,064 -0.07(-0.41%)
Jul 17, 2006 17.55 17.69 17.34 17.40 7,391,195 -0.43(-2.39%)
Jul 14, 2006 17.97 18.10 17.55 17.82 6,426,035 -0.34(-1.86%)
Jul 13, 2006 18.35 18.40 18.06 18.16 6,629,202 -0.49(-2.60%)
Jul 12, 2006 18.71 18.86 18.51 18.65 5,304,829 +0.03(+0.14%)
Jul 11, 2006 18.46 18.65 18.30 18.62 6,191,138 +0.43(+2.37%)
Jul 10, 2006 18.24 18.37 18.08 18.19 4,884,052 +0.05(+0.26%)
Jul 07, 2006 18.33 18.46 18.07 18.14 6,460,133 +0.08(+0.44%)
Jul 06, 2006 17.89 18.19 17.86 18.06 5,978,026 +0.17(+0.97%)
Jul 05, 2006 17.97 18.03 17.59 17.89 8,084,756 -0.65(-3.53%)
Jul 03, 2006 18.34 18.58 18.32 18.54 4,068,543 +0.35(+1.95%)
Jun 30, 2006 18.37 18.49 18.06 18.19 8,706,333 +0.31(+1.72%)
Jun 29, 2006 17.28 17.96 17.22 17.88 8,827,333 +0.96(+5.69%)
Jun 28, 2006 16.96 17.04 16.87 16.92 5,947,717 +0.02(+0.12%)
Jun 27, 2006 17.29 17.34 16.84 16.90 7,510,775 -0.22(-1.28%)
Jun 26, 2006 17.37 17.40 17.08 17.12 5,899,885 +0.01(+0.05%)
Jun 23, 2006 16.72 17.34 16.68 17.11 5,794,277 -0.13(-0.76%)
Jun 22, 2006 17.36 17.36 16.93 17.24 4,926,911 -0.03(-0.17%)
Jun 21, 2006 16.89 17.42 16.83 17.27 4,492,399 +0.65(+3.94%)
Jun 20, 2006 16.67 16.97 16.57 16.61 6,281,119 +0.31(+1.89%)
Jun 19, 2006 16.87 16.89 16.17 16.31 6,000,995 -0.55(-3.26%)
Jun 16, 2006 16.89 16.98 16.56 16.85 7,079,342 -0.22(-1.26%)
Jun 15, 2006 16.42 17.24 16.42 17.07 12,093,866 +1.09(+6.85%)
Jun 14, 2006 15.78 16.23 15.57 15.98 10,602,556 +0.61(+3.99%)
Jun 13, 2006 15.52 15.93 15.12 15.36 13,695,757 -0.89(-5.46%)
Jun 12, 2006 16.81 16.88 16.23 16.25 7,240,833 -0.39(-2.33%)
Jun 09, 2006 16.58 16.86 16.43 16.64 10,157,625 -0.01(-0.08%)
Jun 08, 2006 16.72 16.72 15.84 16.65 19,866,058 -0.41(-2.38%)
Jun 07, 2006 17.10 17.52 16.98 17.06 10,366,238 -0.27(-1.56%)
Jun 06, 2006 17.21 17.38 16.98 17.33 8,038,345 -0.27(-1.56%)
Jun 05, 2006 18.18 18.20 17.56 17.60 7,342,890 -0.49(-2.73%)
Jun 02, 2006 18.16 18.18 17.83 18.10 7,114,387 +0.12(+0.66%)
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.