Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.21 14.21 14.03 14.11 1,422,640 -0.08(-0.60%)
Dec 29, 2005 14.19 14.28 14.08 14.20 1,815,003 +0.13(+0.93%)
Dec 28, 2005 14.06 14.16 14.04 14.07 2,191,974 +0.38(+2.81%)
Dec 27, 2005 13.89 13.98 13.62 13.68 1,717,682 -0.27(-1.94%)
Dec 23, 2005 13.87 13.98 13.78 13.95 1,170,931 +0.04(+0.30%)
Dec 22, 2005 13.95 13.96 13.86 13.91 1,968,917 -0.19(-1.32%)
Dec 21, 2005 13.93 14.16 13.92 14.10 2,155,745 +0.25(+1.80%)
Dec 20, 2005 13.92 13.95 13.81 13.85 3,404,344 +0.19(+1.42%)
Dec 19, 2005 13.85 13.89 13.64 13.65 1,646,644 +0.01(+0.09%)
Dec 16, 2005 13.70 13.77 13.63 13.64 2,479,912 -0.06(-0.46%)
Dec 15, 2005 13.81 13.92 13.64 13.70 2,188,422 -0.06(-0.46%)
Dec 14, 2005 13.89 13.93 13.76 13.77 2,927,921 -0.13(-0.94%)
Dec 13, 2005 13.98 14.05 13.89 13.90 3,631,664 -0.10(-0.69%)
Dec 12, 2005 14.15 14.16 13.88 14.00 2,989,250 +0.19(+1.41%)
Dec 09, 2005 13.97 13.97 13.76 13.80 2,714,335 +0.03(+0.25%)
Dec 08, 2005 13.70 13.88 13.63 13.77 3,288,790 -0.02(-0.15%)
Dec 07, 2005 13.96 14.00 13.75 13.79 4,296,573 -0.22(-1.54%)
Dec 06, 2005 13.91 14.14 13.85 14.00 4,320,489 +0.06(+0.45%)
Dec 05, 2005 14.01 14.02 13.86 13.94 4,454,750 -0.01(-0.09%)
Dec 02, 2005 14.00 14.08 13.92 13.95 3,779,185 +0.15(+1.10%)
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.