Bhp Billiton Ltd ADR (NY: BHP )

57.66 USD +2.39 (+4.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.12 32.40 31.88 32.17 858,800 -0.27(-0.83%)
Nov 29, 2005 32.60 32.82 32.39 32.44 815,700 +0.07(+0.22%)
Nov 28, 2005 32.44 32.53 32.15 32.37 1,312,100 -0.33(-1.01%)
Nov 25, 2005 32.80 32.99 32.61 32.70 756,900 +0.82(+2.57%)
Nov 23, 2005 32.00 32.30 31.84 31.88 926,900 -0.19(-0.59%)
Nov 22, 2005 31.90 33.00 31.65 32.07 1,356,500 -0.27(-0.83%)
Nov 21, 2005 32.24 32.41 32.02 32.34 1,341,800 +0.34(+1.06%)
Nov 18, 2005 32.29 32.30 31.70 32.00 1,219,400 +0.00(+0.00%)
Nov 17, 2005 31.67 32.04 31.65 32.00 1,728,400 +0.69(+2.20%)
Nov 16, 2005 30.76 31.34 30.69 31.31 1,527,000 -0.05(-0.16%)
Nov 15, 2005 31.23 31.88 31.19 31.36 1,296,600 +0.20(+0.64%)
Nov 14, 2005 31.49 31.61 30.97 31.16 732,300 -0.27(-0.86%)
Nov 11, 2005 30.71 31.50 30.70 31.43 1,225,500 +0.77(+2.51%)
Nov 10, 2005 30.98 31.00 30.35 30.66 1,539,600 -0.09(-0.29%)
Nov 09, 2005 30.70 31.05 30.59 30.75 1,123,500 -0.43(-1.38%)
Nov 08, 2005 31.01 31.39 30.83 31.18 675,800 +0.18(+0.58%)
Nov 07, 2005 30.95 31.10 30.52 31.00 1,329,900 +0.06(+0.19%)
Nov 04, 2005 31.64 31.64 30.68 30.94 1,441,600 -0.99(-3.10%)
Nov 03, 2005 31.87 32.24 31.78 31.93 1,626,700 +0.52(+1.66%)
Nov 02, 2005 30.74 31.50 30.74 31.41 1,748,600 +0.04(+0.13%)
Nov 01, 2005 31.52 31.68 31.30 31.37 1,149,900 +0.32(+1.03%)
Oct 31, 2005 31.20 31.43 31.05 31.05 795,200 +0.32(+1.04%)
Oct 28, 2005 30.42 30.88 30.27 30.73 837,300 +0.32(+1.05%)
Oct 27, 2005 31.20 31.20 30.31 30.41 1,351,200 -0.54(-1.74%)
Oct 26, 2005 30.82 31.58 30.82 30.95 2,103,200 +0.65(+2.15%)
Oct 25, 2005 30.41 30.76 30.16 30.30 1,499,000 -0.30(-0.98%)
Oct 24, 2005 30.10 30.65 30.10 30.60 1,563,100 +0.56(+1.86%)
Oct 21, 2005 29.66 30.23 29.50 30.04 2,232,500 +0.63(+2.14%)
Oct 20, 2005 30.35 30.43 29.33 29.41 2,090,900 -0.80(-2.65%)
Oct 19, 2005 29.50 30.22 29.24 30.21 2,201,400 +0.01(+0.03%)
Oct 18, 2005 30.30 30.47 30.07 30.20 1,613,200 -0.28(-0.92%)
Oct 17, 2005 30.37 30.65 30.25 30.48 1,111,400 -0.08(-0.26%)
Oct 14, 2005 30.04 30.67 29.86 30.56 1,253,900 +0.39(+1.29%)
Oct 13, 2005 29.70 30.23 29.55 30.17 2,568,900 -0.62(-2.01%)
Oct 12, 2005 31.32 31.50 30.50 30.79 1,755,500 -0.29(-0.93%)
Oct 11, 2005 31.19 31.46 31.03 31.08 2,111,400 -0.20(-0.64%)
Oct 10, 2005 31.22 31.49 31.10 31.28 1,181,100 +0.29(+0.94%)
Oct 07, 2005 30.83 31.30 30.81 30.99 1,958,700 -0.19(-0.61%)
Oct 06, 2005 31.63 32.19 30.85 31.18 2,478,800 -0.45(-1.42%)
Oct 05, 2005 32.40 32.45 31.55 31.63 1,894,300 -1.78(-5.33%)
Oct 04, 2005 33.76 33.90 33.41 33.41 1,176,500 -0.31(-0.92%)
Oct 03, 2005 33.75 33.77 33.45 33.72 1,220,400 -0.46(-1.35%)
Sep 30, 2005 34.15 34.48 34.05 34.18 969,800 -0.06(-0.18%)
Sep 29, 2005 33.99 34.30 33.77 34.24 1,012,700 +0.25(+0.74%)
Sep 28, 2005 33.67 34.19 33.65 33.99 1,789,900 +0.77(+2.32%)
Sep 27, 2005 33.28 33.32 33.00 33.22 1,365,700 -0.27(-0.81%)
Sep 26, 2005 33.12 33.60 33.02 33.49 1,818,400 +0.91(+2.79%)
Sep 23, 2005 32.57 32.83 32.20 32.58 1,041,300 -0.17(-0.52%)
Sep 22, 2005 32.93 32.98 32.52 32.75 1,511,200 +0.29(+0.89%)
Sep 21, 2005 32.47 32.93 32.42 32.46 1,884,700 -0.15(-0.46%)
Sep 20, 2005 33.10 33.17 32.55 32.61 1,394,600 -0.39(-1.18%)
Sep 19, 2005 33.00 33.33 32.80 33.00 1,384,200 -0.05(-0.15%)
Sep 16, 2005 32.92 33.16 32.79 33.05 2,959,700 +1.05(+3.28%)
Sep 15, 2005 31.97 32.22 31.86 32.00 1,683,800 +0.18(+0.57%)
Sep 14, 2005 31.32 31.93 31.32 31.82 1,783,300 +0.59(+1.89%)
Sep 13, 2005 31.35 31.48 31.21 31.23 1,026,900 -0.06(-0.19%)
Sep 12, 2005 31.36 31.65 31.20 31.29 997,300 -0.27(-0.86%)
Sep 09, 2005 31.25 31.60 31.15 31.56 854,100 +0.44(+1.41%)
Sep 08, 2005 31.01 31.28 31.00 31.12 1,259,100 -0.17(-0.54%)
Sep 07, 2005 31.45 31.80 31.28 31.29 928,300 -0.24(-0.76%)
Sep 06, 2005 31.53 31.70 31.41 31.53 1,359,500 -0.55(-1.71%)
Sep 02, 2005 32.08 32.34 31.96 32.08 1,104,000 -0.32(-0.99%)
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.