Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.18 -2.01 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 43.43 44.00 43.37 43.91 1,718,200 +0.84(+1.95%)
Jun 30, 2006 43.49 43.79 42.77 43.07 3,676,800 +0.73(+1.72%)
Jun 29, 2006 40.92 42.53 40.77 42.34 3,727,900 +2.28(+5.69%)
Jun 28, 2006 40.16 40.35 39.94 40.06 2,511,800 +0.05(+0.12%)
Jun 27, 2006 40.95 41.07 39.87 40.01 3,171,900 -0.52(-1.28%)
Jun 26, 2006 41.14 41.21 40.45 40.53 2,491,600 +0.02(+0.05%)
Jun 23, 2006 39.58 41.07 39.50 40.51 2,447,000 -0.31(-0.76%)
Jun 22, 2006 41.10 41.11 40.10 40.82 2,080,700 -0.07(-0.17%)
Jun 21, 2006 40.00 41.25 39.86 40.89 1,897,200 +1.55(+3.94%)
Jun 20, 2006 39.47 40.19 39.24 39.34 2,652,600 +0.73(+1.89%)
Jun 19, 2006 39.95 40.00 38.29 38.61 2,534,300 -1.30(-3.26%)
Jun 16, 2006 40.00 40.20 39.21 39.91 2,989,700 -0.51(-1.26%)
Jun 15, 2006 38.87 40.83 38.87 40.42 5,107,400 +2.59(+6.85%)
Jun 14, 2006 37.36 38.43 36.86 37.83 4,477,600 +1.45(+3.99%)
Jun 13, 2006 36.75 37.72 35.80 36.38 5,783,900 -2.10(-5.46%)
Jun 12, 2006 39.80 39.98 38.43 38.48 3,057,900 -0.92(-2.34%)
Jun 09, 2006 39.25 39.93 38.91 39.40 4,289,700 -0.03(-0.08%)
Jun 08, 2006 39.58 39.59 37.50 39.43 8,389,700 -0.96(-2.38%)
Jun 07, 2006 40.49 41.49 40.21 40.39 4,377,800 -0.64(-1.56%)
Jun 06, 2006 40.75 41.15 40.21 41.03 3,394,700 -0.65(-1.56%)
Jun 05, 2006 43.05 43.10 41.57 41.68 3,101,000 -1.17(-2.73%)
Jun 02, 2006 43.00 43.06 42.23 42.85 3,004,500 +0.28(+0.66%)
Jun 01, 2006 41.85 42.60 41.43 42.57 3,946,900 -0.71(-1.64%)
May 31, 2006 43.15 43.72 42.80 43.28 2,533,400 -0.10(-0.23%)
May 30, 2006 44.23 44.25 43.04 43.38 2,763,300 -0.69(-1.57%)
May 26, 2006 44.20 44.25 43.54 44.07 2,193,100 +0.98(+2.27%)
May 25, 2006 42.25 43.24 41.94 43.09 2,553,100 +1.40(+3.36%)
May 24, 2006 41.60 42.70 40.96 41.69 5,099,000 -1.23(-2.87%)
May 23, 2006 43.00 43.69 42.75 42.92 5,229,300 +1.57(+3.80%)
May 22, 2006 41.07 41.58 39.77 41.35 6,479,300 -1.89(-4.37%)
May 19, 2006 43.00 43.52 41.40 43.24 6,777,900 +0.07(+0.16%)
May 18, 2006 43.65 44.05 43.00 43.17 4,547,700 -0.78(-1.77%)
May 17, 2006 44.75 45.38 43.65 43.95 6,743,300 -1.56(-3.43%)
May 16, 2006 45.70 46.10 44.45 45.51 3,946,300 +0.71(+1.58%)
May 15, 2006 44.80 45.85 44.30 44.80 6,824,600 -2.99(-6.26%)
May 12, 2006 48.81 49.10 47.26 47.79 3,572,200 -0.78(-1.61%)
May 11, 2006 50.25 50.74 48.52 48.57 3,921,500 -0.61(-1.24%)
May 10, 2006 48.96 49.41 48.67 49.18 2,766,300 -0.03(-0.06%)
May 09, 2006 47.60 49.24 47.60 49.21 2,894,900 +1.60(+3.36%)
May 08, 2006 48.68 48.68 47.40 47.61 2,757,100 -0.26(-0.54%)
May 05, 2006 47.60 48.27 47.48 47.87 2,958,700 +1.11(+2.37%)
May 04, 2006 46.97 47.37 46.55 46.76 3,377,900 -0.20(-0.43%)
May 03, 2006 47.04 47.07 46.30 46.96 2,304,500 -0.22(-0.47%)
May 02, 2006 46.84 47.20 46.39 47.18 2,327,900 +0.63(+1.35%)
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.