Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 39.12 39.12 37.75 37.88 1,690,000 -0.42(-1.10%)
Sep 28, 2006 38.30 38.60 38.19 38.30 2,603,900 -0.14(-0.36%)
Sep 27, 2006 37.99 38.50 37.85 38.44 5,106,200 +1.08(+2.89%)
Sep 26, 2006 36.29 37.39 36.17 37.36 3,553,700 +1.17(+3.23%)
Sep 25, 2006 35.74 36.19 34.74 36.19 6,166,600 -0.53(-1.44%)
Sep 22, 2006 37.62 37.62 36.50 36.72 2,491,900 -0.67(-1.79%)
Sep 21, 2006 37.57 37.70 36.92 37.39 4,077,000 +0.60(+1.63%)
Sep 20, 2006 37.40 37.48 36.52 36.79 4,620,400 -0.29(-0.78%)
Sep 19, 2006 37.80 37.92 36.65 37.08 2,886,000 -1.32(-3.44%)
Sep 18, 2006 38.08 38.85 37.78 38.40 2,383,000 +0.86(+2.29%)
Sep 15, 2006 37.79 37.83 37.26 37.54 2,168,600 -0.35(-0.92%)
Sep 14, 2006 38.70 38.80 37.71 37.89 2,812,200 -0.37(-0.97%)
Sep 13, 2006 37.97 38.40 37.83 38.26 2,467,300 +0.92(+2.46%)
Sep 12, 2006 38.26 38.41 37.16 37.34 5,190,300 -0.49(-1.30%)
Sep 11, 2006 38.55 38.63 37.68 37.83 5,267,800 -2.44(-6.06%)
Sep 08, 2006 40.37 40.40 39.95 40.27 3,249,600 -0.92(-2.23%)
Sep 07, 2006 41.26 41.40 40.71 41.19 2,835,700 -0.73(-1.74%)
Sep 06, 2006 42.30 42.32 41.82 41.92 2,192,000 -1.70(-3.90%)
Sep 05, 2006 43.35 43.82 43.18 43.62 2,120,900 +0.95(+2.23%)
Sep 01, 2006 42.13 42.70 41.85 42.67 2,315,500 +0.57(+1.35%)
Aug 31, 2006 42.20 42.20 41.60 42.10 2,132,300 +0.09(+0.21%)
Aug 30, 2006 42.40 42.48 41.51 42.01 2,314,600 -0.19(-0.45%)
Aug 29, 2006 42.19 42.30 41.49 42.20 2,107,600 +0.44(+1.05%)
Aug 28, 2006 41.60 42.09 41.50 41.76 1,311,000 +0.11(+0.26%)
Aug 25, 2006 41.48 41.77 41.20 41.65 1,632,200 +0.31(+0.75%)
Aug 24, 2006 42.21 42.29 40.86 41.34 3,051,600 -1.18(-2.78%)
Aug 23, 2006 43.01 43.35 42.18 42.52 2,758,500 -0.94(-2.16%)
Aug 22, 2006 43.40 43.80 43.25 43.46 2,272,700 -0.26(-0.59%)
Aug 21, 2006 43.43 43.95 43.34 43.72 1,708,400 +0.91(+2.13%)
Aug 18, 2006 42.81 43.04 42.37 42.81 1,902,500 +0.25(+0.59%)
Aug 17, 2006 43.77 43.80 42.36 42.56 3,502,500 -0.40(-0.93%)
Aug 16, 2006 42.64 43.35 42.59 42.96 3,460,000 +1.14(+2.73%)
Aug 15, 2006 41.50 42.04 41.30 41.82 1,935,000 +0.58(+1.41%)
Aug 14, 2006 41.55 41.69 41.21 41.24 1,215,800 +0.17(+0.41%)
Aug 11, 2006 41.14 41.52 40.92 41.07 2,655,900 -0.21(-0.51%)
Aug 10, 2006 41.06 41.41 40.90 41.28 2,395,700 -0.20(-0.48%)
Aug 09, 2006 41.50 41.98 41.34 41.48 2,723,800 -0.18(-0.43%)
Aug 08, 2006 42.00 42.39 41.51 41.66 1,668,800 -0.77(-1.81%)
Aug 07, 2006 42.20 42.71 42.14 42.43 2,033,100 -0.20(-0.47%)
Aug 04, 2006 43.31 43.45 42.48 42.63 2,943,500 +0.29(+0.68%)
Aug 03, 2006 42.05 42.71 42.00 42.34 2,091,200 -0.01(-0.02%)
Aug 02, 2006 42.00 42.75 42.00 42.35 2,140,400 +0.70(+1.68%)
Aug 01, 2006 41.82 41.88 41.04 41.65 2,954,800 -0.55(-1.30%)
Jul 31, 2006 42.07 42.45 41.97 42.20 2,349,900 -0.71(-1.65%)
Jul 28, 2006 42.58 42.98 42.24 42.91 2,420,500 +0.43(+1.01%)
Jul 27, 2006 43.04 43.43 42.22 42.48 2,140,600 +0.12(+0.28%)
Jul 26, 2006 42.00 42.49 41.60 42.36 2,362,000 -0.27(-0.63%)
Jul 25, 2006 42.26 42.83 41.59 42.63 2,167,900 +0.31(+0.73%)
Jul 24, 2006 41.45 42.45 41.17 42.32 3,019,900 +0.76(+1.83%)
Jul 21, 2006 42.15 42.16 41.19 41.56 3,712,900 -0.35(-0.84%)
Jul 20, 2006 42.70 42.83 41.75 41.91 3,854,500 -0.53(-1.25%)
Jul 19, 2006 41.07 42.76 41.07 42.44 4,228,500 +1.42(+3.46%)
Jul 18, 2006 41.30 41.66 40.23 41.02 3,018,300 -0.17(-0.41%)
Jul 17, 2006 41.55 41.89 41.05 41.19 3,121,400 -1.01(-2.39%)
Jul 14, 2006 42.55 42.85 41.56 42.20 2,713,800 -0.80(-1.86%)
Jul 13, 2006 43.45 43.57 42.76 43.00 2,799,600 -1.15(-2.60%)
Jul 12, 2006 44.30 44.67 43.83 44.15 2,240,300 +0.06(+0.14%)
Jul 11, 2006 43.71 44.15 43.33 44.09 2,614,600 +1.02(+2.37%)
Jul 10, 2006 43.20 43.50 42.82 43.07 2,062,600 +0.11(+0.26%)
Jul 07, 2006 43.41 43.71 42.79 42.96 2,728,200 +0.19(+0.44%)
Jul 06, 2006 42.37 43.08 42.29 42.77 2,524,600 +0.41(+0.97%)
Jul 05, 2006 42.55 42.69 41.66 42.36 3,414,300 -1.55(-3.53%)
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.