Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.61 21.80 21.56 21.67 4,575,261 -0.36(-1.65%)
Jul 28, 2006 21.87 22.07 21.69 22.04 4,712,719 +0.22(+1.01%)
Jul 27, 2006 22.11 22.31 21.68 21.82 4,167,753 +0.06(+0.28%)
Jul 26, 2006 21.57 21.82 21.37 21.76 4,598,820 -0.14(-0.63%)
Jul 25, 2006 21.71 22.00 21.36 21.90 4,220,907 +0.16(+0.73%)
Jul 24, 2006 21.29 21.80 21.15 21.74 5,879,753 +0.39(+1.83%)
Jul 21, 2006 21.65 21.65 21.16 21.35 7,229,026 -0.18(-0.84%)
Jul 20, 2006 21.93 22.00 21.44 21.53 7,504,721 -0.27(-1.25%)
Jul 19, 2006 21.09 21.96 21.09 21.80 8,232,900 +0.73(+3.46%)
Jul 18, 2006 21.21 21.40 20.66 21.07 5,876,638 -0.09(-0.41%)
Jul 17, 2006 21.34 21.52 21.08 21.16 6,077,374 -0.52(-2.39%)
Jul 14, 2006 21.85 22.01 21.35 21.67 5,283,775 -0.41(-1.86%)
Jul 13, 2006 22.32 22.38 21.96 22.09 5,450,828 -0.59(-2.60%)
Jul 12, 2006 22.75 22.94 22.51 22.68 4,361,870 +0.03(+0.14%)
Jul 11, 2006 22.45 22.68 22.25 22.65 5,090,633 +0.52(+2.37%)
Jul 10, 2006 22.19 22.34 21.99 22.12 4,015,887 +0.06(+0.26%)
Jul 07, 2006 22.30 22.45 21.98 22.06 5,311,812 +0.10(+0.44%)
Jul 06, 2006 21.76 22.13 21.72 21.97 4,915,402 +0.21(+0.97%)
Jul 05, 2006 21.85 21.93 21.40 21.76 6,647,651 -0.80(-3.53%)
Jul 03, 2006 22.31 22.60 22.28 22.55 3,345,339 +0.43(+1.95%)
Jun 30, 2006 22.34 22.49 21.97 22.12 7,158,739 +0.38(+1.72%)
Jun 29, 2006 21.02 21.84 20.94 21.75 7,258,231 +1.17(+5.69%)
Jun 28, 2006 20.63 20.72 20.51 20.58 4,890,481 +0.03(+0.13%)
Jun 27, 2006 21.03 21.09 20.48 20.55 6,175,697 -0.27(-1.28%)
Jun 26, 2006 21.13 21.17 20.78 20.82 4,851,151 +0.01(+0.05%)
Jun 23, 2006 20.33 21.09 20.29 20.81 4,764,315 -0.16(-0.76%)
Jun 22, 2006 21.11 21.12 20.60 20.97 4,051,128 -0.04(-0.17%)
Jun 21, 2006 20.54 21.19 20.47 21.00 3,693,853 +0.80(+3.94%)
Jun 20, 2006 20.27 20.64 20.15 20.21 5,164,619 +0.37(+1.89%)
Jun 19, 2006 20.52 20.54 19.67 19.83 4,934,288 -0.67(-3.26%)
Jun 16, 2006 20.54 20.65 20.14 20.50 5,820,953 -0.26(-1.26%)
Jun 15, 2006 19.96 20.97 19.96 20.76 9,944,121 +1.33(+6.85%)
Jun 14, 2006 19.19 19.74 18.93 19.43 8,717,899 +0.74(+3.99%)
Jun 13, 2006 18.88 19.37 18.39 18.69 11,261,268 -1.08(-5.46%)
Jun 12, 2006 20.44 20.53 19.74 19.76 5,953,739 -0.47(-2.33%)
Jun 09, 2006 20.16 20.51 19.98 20.24 8,352,057 -0.02(-0.08%)
Jun 08, 2006 20.33 20.33 19.26 20.25 16,334,767 -0.49(-2.38%)
Jun 07, 2006 20.80 21.31 20.65 20.74 8,523,588 -0.33(-1.56%)
Jun 06, 2006 20.93 21.14 20.65 21.07 6,609,489 -0.33(-1.56%)
Jun 05, 2006 22.11 22.14 21.35 21.41 6,037,655 -0.60(-2.73%)
Jun 02, 2006 22.09 22.12 21.69 22.01 5,849,769 +0.14(+0.66%)
Jun 01, 2006 21.49 21.88 21.28 21.86 7,684,624 -0.36(-1.64%)
May 31, 2006 22.16 22.45 21.98 22.23 4,932,536 -0.05(-0.23%)
May 30, 2006 22.72 22.73 22.11 22.28 5,380,152 -0.35(-1.57%)
May 26, 2006 22.70 22.73 22.36 22.63 4,269,971 +0.50(+2.27%)
May 25, 2006 21.70 22.21 21.54 22.13 4,970,892 +0.72(+3.36%)
May 24, 2006 21.37 21.93 21.04 21.41 9,927,766 -0.63(-2.87%)
May 23, 2006 22.09 22.44 21.96 22.04 10,181,461 +0.81(+3.80%)
May 22, 2006 21.09 21.36 20.43 21.24 12,615,214 -0.97(-4.37%)
May 19, 2006 22.09 22.35 21.26 22.21 13,196,589 +0.04(+0.16%)
May 18, 2006 22.42 22.62 22.09 22.17 8,854,384 -0.40(-1.78%)
May 17, 2006 22.98 23.31 22.42 22.57 13,129,222 -0.80(-3.43%)
May 16, 2006 23.47 23.68 22.83 23.37 7,683,456 +0.36(+1.58%)
May 15, 2006 23.01 23.55 22.75 23.01 13,287,514 -1.54(-6.26%)
May 12, 2006 25.07 25.22 24.27 24.55 6,955,082 -0.40(-1.61%)
May 11, 2006 25.81 26.06 24.92 24.95 7,635,170 -0.31(-1.24%)
May 10, 2006 25.15 25.38 25.00 25.26 5,385,993 -0.02(-0.06%)
May 09, 2006 24.45 25.29 24.45 25.27 5,636,377 +0.82(+3.36%)
May 08, 2006 25.00 25.00 24.35 24.45 5,368,081 -0.13(-0.54%)
May 05, 2006 24.45 24.79 24.39 24.59 5,760,596 +0.57(+2.37%)
May 04, 2006 24.12 24.33 23.91 24.02 6,576,780 -0.10(-0.43%)
May 03, 2006 24.16 24.18 23.78 24.12 4,486,867 -0.11(-0.47%)
May 02, 2006 24.06 24.24 23.83 24.23 4,532,427 +0.32(+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.