Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.91 15.93 15.67 15.80 5,150,600 +0.28(+1.82%)
Feb 25, 2005 15.41 15.67 15.36 15.52 6,148,439 +0.45(+3.00%)
Feb 24, 2005 15.03 15.12 14.97 15.06 3,825,470 +0.03(+0.17%)
Feb 23, 2005 14.89 15.05 14.82 15.04 4,426,705 +0.41(+2.77%)
Feb 22, 2005 14.51 14.78 14.51 14.63 5,126,847 -0.04(-0.28%)
Feb 18, 2005 14.57 14.68 14.52 14.67 3,348,065 +0.17(+1.20%)
Feb 17, 2005 14.64 14.65 14.48 14.50 2,660,189 +0.15(+1.04%)
Feb 16, 2005 14.29 14.40 14.26 14.35 4,199,100 +0.35(+2.53%)
Feb 15, 2005 13.87 14.18 13.82 14.00 2,304,861 +0.26(+1.87%)
Feb 14, 2005 13.86 13.86 13.68 13.74 1,471,155 +0.19(+1.40%)
Feb 11, 2005 13.53 13.64 13.49 13.55 1,353,750 +0.08(+0.61%)
Feb 10, 2005 13.23 13.47 13.23 13.47 1,466,871 +0.37(+2.82%)
Feb 09, 2005 13.10 13.20 13.03 13.10 1,725,823 -0.21(-1.58%)
Feb 08, 2005 13.33 13.38 13.28 13.31 1,227,195 -0.17(-1.30%)
Feb 07, 2005 13.51 13.60 13.45 13.48 1,819,473 +0.18(+1.35%)
Feb 04, 2005 13.30 13.41 13.25 13.30 3,180,818 -0.10(-0.77%)
Feb 03, 2005 13.41 13.43 13.33 13.41 4,282,627 -0.21(-1.51%)
Feb 02, 2005 13.56 13.63 13.53 13.61 3,003,056 +0.15(+1.11%)
Feb 01, 2005 13.41 13.50 13.37 13.46 3,193,279 +0.35(+2.70%)
Jan 31, 2005 13.02 13.18 12.97 13.11 2,012,227 +0.25(+1.96%)
Jan 28, 2005 12.92 12.94 12.80 12.86 2,113,860 -0.22(-1.65%)
Jan 27, 2005 13.09 13.12 12.96 13.07 2,524,678 +0.24(+1.88%)
Jan 26, 2005 12.82 12.90 12.81 12.83 2,470,551 +0.09(+0.69%)
Jan 25, 2005 12.72 12.82 12.71 12.74 3,167,773 -0.10(-0.76%)
Jan 24, 2005 12.69 12.92 12.69 12.84 5,686,026 +0.33(+2.63%)
Jan 21, 2005 12.20 12.58 12.20 12.51 3,578,006 +0.34(+2.78%)
Jan 20, 2005 12.18 12.27 12.15 12.17 1,428,515 -0.03(-0.21%)
Jan 19, 2005 12.29 12.36 12.18 12.20 1,801,950 -0.05(-0.38%)
Jan 18, 2005 12.38 12.38 12.20 12.24 3,739,997 -0.03(-0.25%)
Jan 14, 2005 12.15 12.36 12.10 12.28 2,380,989 +0.23(+1.88%)
Jan 13, 2005 12.07 12.20 11.98 12.05 1,282,101 -0.09(-0.76%)
Jan 12, 2005 12.04 12.17 11.92 12.14 1,633,535 +0.20(+1.68%)
Jan 11, 2005 11.99 12.05 11.90 11.94 1,448,569 +0.14(+1.22%)
Jan 10, 2005 11.81 11.88 11.77 11.80 1,468,624 +0.01(+0.09%)
Jan 07, 2005 11.81 11.89 11.64 11.79 4,457,467 -0.01(-0.09%)
Jan 06, 2005 11.84 11.89 11.76 11.80 2,169,545 +0.13(+1.10%)
Jan 05, 2005 11.65 11.72 11.63 11.67 2,549,210 +0.04(+0.31%)
Jan 04, 2005 11.96 11.96 11.60 11.63 3,741,944 -0.47(-3.86%)
Jan 03, 2005 12.40 12.42 12.10 12.10 1,592,258 -0.24(-1.91%)
Dec 31, 2004 12.33 12.39 12.28 12.34 599,287 +0.10(+0.84%)
Dec 30, 2004 12.28 12.31 12.22 12.23 717,470 -0.09(-0.75%)
Dec 29, 2004 12.30 12.38 12.26 12.33 936,508 -0.07(-0.58%)
Dec 28, 2004 12.22 12.40 12.22 12.40 931,446 +0.21(+1.68%)
Dec 27, 2004 12.21 12.33 12.18 12.19 863,300 +0.03(+0.25%)
Dec 23, 2004 12.22 12.28 12.16 12.16 614,668 +0.07(+0.55%)
Dec 22, 2004 12.23 12.24 12.02 12.10 1,533,653 -0.16(-1.34%)
Dec 21, 2004 12.20 12.32 12.18 12.26 1,414,692 +0.14(+1.19%)
Dec 20, 2004 12.17 12.22 12.12 12.12 1,522,166 +0.15(+1.25%)
Dec 17, 2004 11.89 12.04 11.89 11.97 1,371,663 +0.17(+1.48%)
Dec 16, 2004 11.89 11.92 11.79 11.79 2,989,622 +0.01(+0.04%)
Dec 15, 2004 11.76 11.84 11.75 11.79 2,674,402 +0.04(+0.31%)
Dec 14, 2004 11.74 11.82 11.69 11.75 1,580,576 +0.00(+0.00%)
Dec 13, 2004 11.55 11.81 11.55 11.75 2,537,723 +0.33(+2.88%)
Dec 10, 2004 11.27 11.48 11.27 11.42 1,304,297 -0.01(-0.04%)
Dec 09, 2004 11.31 11.43 11.22 11.43 3,628,239 -0.08(-0.67%)
Dec 08, 2004 11.42 11.56 11.36 11.50 2,806,604 -0.18(-1.58%)
Dec 07, 2004 11.92 11.97 11.68 11.69 2,503,650 -0.32(-2.69%)
Dec 06, 2004 12.04 12.15 12.00 12.01 1,418,391 -0.23(-1.89%)
Dec 03, 2004 11.97 12.26 11.94 12.24 1,959,852 +0.22(+1.79%)
Dec 02, 2004 12.25 12.33 11.94 12.03 3,080,352 -0.26(-2.13%)
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.