Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 +1.03 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.35 25.35 25.03 25.10 698,000 -0.15(-0.59%)
May 27, 2005 24.81 25.25 24.81 25.25 868,600 +0.49(+1.98%)
May 26, 2005 24.68 24.90 24.68 24.76 743,800 +0.29(+1.19%)
May 25, 2005 24.60 24.60 24.38 24.47 783,500 -0.47(-1.88%)
May 24, 2005 24.68 24.94 24.67 24.94 986,300 +0.57(+2.34%)
May 23, 2005 23.93 24.46 23.93 24.37 989,500 +0.52(+2.18%)
May 20, 2005 24.00 24.09 23.76 23.85 803,300 -0.60(-2.45%)
May 19, 2005 24.49 24.50 24.26 24.45 561,300 -0.19(-0.77%)
May 18, 2005 24.35 24.72 24.22 24.64 1,951,700 +0.70(+2.92%)
May 17, 2005 23.50 24.07 23.46 23.94 1,390,800 +0.19(+0.80%)
May 16, 2005 23.67 23.89 23.54 23.75 1,802,000 +0.00(+0.00%)
May 13, 2005 23.80 24.00 23.65 23.75 2,927,800 -0.63(-2.58%)
May 12, 2005 25.09 25.09 24.20 24.38 1,431,500 -1.04(-4.09%)
May 11, 2005 25.25 25.44 25.18 25.42 882,600 +0.00(+0.00%)
May 10, 2005 25.38 25.59 25.25 25.42 1,130,200 -0.42(-1.63%)
May 09, 2005 25.95 26.06 25.75 25.84 833,900 +0.10(+0.39%)
May 06, 2005 25.89 25.98 25.65 25.74 796,900 -0.20(-0.77%)
May 05, 2005 26.10 26.12 25.77 25.94 1,030,300 +0.29(+1.13%)
May 04, 2005 25.30 25.69 25.26 25.65 713,300 +0.36(+1.42%)
May 03, 2005 25.33 25.50 25.11 25.29 889,700 -0.41(-1.60%)
May 02, 2005 25.40 25.75 25.36 25.70 885,900 +0.42(+1.66%)
Apr 29, 2005 25.35 25.45 25.07 25.28 1,779,300 +0.70(+2.85%)
Apr 28, 2005 24.30 24.95 24.29 24.58 2,620,300 -0.94(-3.68%)
Apr 27, 2005 25.35 25.59 25.18 25.52 1,369,800 -0.44(-1.69%)
Apr 26, 2005 26.25 26.29 25.92 25.96 1,032,700 -0.87(-3.24%)
Apr 25, 2005 26.45 26.85 26.35 26.83 1,116,300 +0.45(+1.71%)
Apr 22, 2005 26.57 26.60 26.15 26.38 1,227,000 -0.18(-0.68%)
Apr 21, 2005 26.30 26.69 26.06 26.56 1,609,600 +0.48(+1.84%)
Apr 20, 2005 26.43 26.48 26.00 26.08 2,217,600 -0.40(-1.51%)
Apr 19, 2005 25.72 26.60 25.72 26.48 3,722,300 +1.01(+3.97%)
Apr 18, 2005 25.00 25.50 24.99 25.47 2,800,200 +0.51(+2.04%)
Apr 15, 2005 25.51 25.75 24.73 24.96 3,774,100 -0.97(-3.74%)
Apr 14, 2005 26.60 26.73 25.76 25.93 5,396,000 -1.17(-4.32%)
Apr 13, 2005 27.40 27.41 27.04 27.10 3,904,300 -0.96(-3.42%)
Apr 12, 2005 27.99 28.10 27.56 28.06 1,992,400 +0.30(+1.08%)
Apr 11, 2005 28.05 28.10 27.65 27.76 1,056,300 -0.46(-1.63%)
Apr 08, 2005 28.27 28.45 28.11 28.22 963,200 +0.29(+1.04%)
Apr 07, 2005 27.89 28.05 27.75 27.93 1,279,300 +0.34(+1.23%)
Apr 06, 2005 27.75 27.85 27.53 27.59 2,393,800 -0.24(-0.86%)
Apr 05, 2005 27.75 28.00 27.65 27.83 1,030,700 -0.32(-1.14%)
Apr 04, 2005 28.25 28.29 28.00 28.15 894,700 -0.24(-0.85%)
Apr 01, 2005 28.85 28.86 28.35 28.39 1,165,700 +0.41(+1.47%)
Mar 31, 2005 28.02 28.30 27.97 27.98 1,578,900 +0.42(+1.52%)
Mar 30, 2005 27.40 27.64 27.31 27.56 1,873,300 +0.53(+1.96%)
Mar 29, 2005 27.49 27.70 26.70 27.03 2,840,200 -0.63(-2.28%)
Mar 28, 2005 27.90 27.98 27.64 27.66 1,419,500 -0.31(-1.11%)
Mar 24, 2005 27.85 28.20 27.79 27.97 1,770,700 -0.31(-1.10%)
Mar 23, 2005 28.88 28.92 27.48 28.28 3,096,900 -1.08(-3.68%)
Mar 22, 2005 29.82 30.15 29.33 29.36 2,032,300 -0.65(-2.17%)
Mar 21, 2005 30.27 30.30 30.00 30.01 1,641,400 -0.29(-0.96%)
Mar 18, 2005 30.40 30.55 30.26 30.30 2,036,300 +0.21(+0.70%)
Mar 17, 2005 29.98 30.25 29.85 30.09 2,352,600 +0.72(+2.45%)
Mar 16, 2005 29.56 29.70 29.15 29.37 1,378,000 +0.06(+0.20%)
Mar 15, 2005 29.75 29.75 29.28 29.31 1,365,600 -0.64(-2.14%)
Mar 14, 2005 29.85 30.05 29.68 29.95 1,390,800 +0.35(+1.18%)
Mar 11, 2005 29.75 29.95 29.57 29.60 1,135,200 -0.19(-0.64%)
Mar 10, 2005 30.17 30.25 29.63 29.79 2,081,300 -0.21(-0.70%)
Mar 09, 2005 30.29 30.70 29.98 30.00 1,788,700 +0.09(+0.30%)
Mar 08, 2005 30.10 30.25 29.76 29.91 1,395,800 -0.01(-0.03%)
Mar 07, 2005 29.90 29.99 29.73 29.92 2,219,000 -0.56(-1.84%)
Mar 04, 2005 30.07 30.60 30.04 30.48 2,117,500 +0.39(+1.30%)
Mar 03, 2005 29.75 30.18 29.68 30.09 1,574,600 +0.59(+2.00%)
Mar 02, 2005 28.95 29.60 28.90 29.50 1,934,200 -0.53(-1.76%)
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.