Indicators

Bhp Billiton Ltd ADR (NY: BHP )

54.16 -1.03 (-1.87%)

Streaming Delayed Price Updated: 9:45 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.27	22.88	22.27	22.83	4,793,515	+0.60(+2.71%)
Apr 27, 2006	22.19	22.61	21.92	22.23	8,157,097	-0.78(-3.40%)
Apr 26, 2006	22.94	23.14	22.84	23.01	7,558,582	+0.11(+0.48%)
Apr 25, 2006	23.07	23.19	22.67	22.90	3,914,401	-0.04(-0.15%)
Apr 24, 2006	23.12	23.14	22.77	22.93	3,481,929	-0.07(-0.28%)
Apr 21, 2006	22.68	23.15	22.61	23.00	5,322,380	+0.62(+2.78%)
Apr 20, 2006	23.17	23.23	22.18	22.38	7,217,314	-1.23(-5.20%)
Apr 19, 2006	23.16	23.65	23.01	23.61	4,517,906	+0.38(+1.64%)
Apr 18, 2006	22.56	23.22	22.56	23.22	7,792,679	+0.91(+4.09%)
Apr 17, 2006	22.03	22.38	21.97	22.31	3,663,339	+0.69(+3.17%)
Apr 13, 2006	21.87	21.72	21.27	21.63	5,093,671	-0.25(-1.12%)
Apr 12, 2006	21.82	21.96	21.43	21.87	6,152,000	+0.05(+0.23%)
Apr 11, 2006	22.11	22.20	21.66	21.82	6,151,800	+0.29(+1.35%)
Apr 10, 2006	21.55	21.77	21.40	21.53	4,326,317	+0.26(+1.23%)
Apr 07, 2006	21.50	21.58	21.06	21.27	5,178,089	-0.53(-2.41%)
Apr 06, 2006	21.79	22.05	21.50	21.80	5,194,454	+0.00(+0.00%)
Apr 05, 2006	21.55	21.90	21.41	21.80	5,587,012	+0.74(+3.52%)
Apr 04, 2006	21.17	21.28	21.00	21.06	5,119,415	+0.15(+0.69%)

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.