Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 17.91 18.08 17.80 17.98 4,229,325 +0.14(+0.76%)
Oct 30, 2006 17.91 17.94 17.75 17.84 5,135,997 -0.05(-0.26%)
Oct 27, 2006 17.95 18.16 17.83 17.89 3,968,617 -0.24(-1.30%)
Oct 26, 2006 18.05 18.16 17.83 18.13 3,535,763 +0.09(+0.52%)
Oct 25, 2006 17.82 18.10 17.76 18.03 4,245,426 +0.31(+1.76%)
Oct 24, 2006 17.43 17.82 17.42 17.72 5,025,890 -0.22(-1.20%)
Oct 23, 2006 17.46 17.96 17.43 17.94 3,958,199 +0.26(+1.48%)
Oct 20, 2006 17.87 17.90 17.64 17.67 3,959,856 -0.11(-0.62%)
Oct 19, 2006 17.48 17.86 17.48 17.78 5,443,826 +0.39(+2.23%)
Oct 18, 2006 17.59 17.63 17.21 17.40 4,595,640 +0.04(+0.24%)
Oct 17, 2006 17.53 17.53 17.14 17.35 4,362,638 -0.38(-2.17%)
Oct 16, 2006 17.44 17.77 17.37 17.74 6,677,744 +0.65(+3.83%)
Oct 13, 2006 16.93 17.25 16.88 17.08 5,247,763 +0.28(+1.66%)
Oct 12, 2006 16.56 16.87 16.46 16.80 6,060,193 +0.54(+3.30%)
Oct 11, 2006 16.26 16.50 16.17 16.27 6,790,456 -0.07(-0.44%)
Oct 10, 2006 16.20 16.40 16.08 16.34 4,252,530 +0.29(+1.82%)
Oct 09, 2006 16.10 16.31 16.02 16.05 4,943,960 +0.21(+1.31%)
Oct 06, 2006 15.79 15.88 15.63 15.84 5,277,835 -0.09(-0.56%)
Oct 05, 2006 15.77 15.97 15.72 15.93 7,905,742 +0.49(+3.14%)
Oct 04, 2006 15.53 15.67 15.11 15.44 16,249,075 -0.30(-1.90%)
Oct 03, 2006 16.05 16.06 15.68 15.74 12,123,701 -0.46(-2.84%)
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.