Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.70 12.70 12.54 12.58 1,393,011 -0.08(-0.59%)
May 27, 2005 12.43 12.65 12.43 12.65 1,733,480 +0.25(+1.98%)
May 26, 2005 12.37 12.48 12.37 12.41 1,484,415 +0.15(+1.19%)
May 25, 2005 12.33 12.33 12.22 12.26 1,563,645 -0.24(-1.88%)
May 24, 2005 12.37 12.50 12.36 12.50 1,968,376 +0.29(+2.34%)
May 23, 2005 11.99 12.26 11.99 12.21 1,974,762 +0.26(+2.18%)
May 20, 2005 12.03 12.07 11.91 11.95 1,603,160 -0.30(-2.45%)
May 19, 2005 12.27 12.28 12.16 12.25 1,120,196 -0.10(-0.77%)
May 18, 2005 12.20 12.39 12.14 12.35 3,895,042 +0.35(+2.92%)
May 17, 2005 11.78 12.06 11.76 12.00 2,775,644 +0.10(+0.80%)
May 16, 2005 11.86 11.97 11.80 11.90 3,596,283 +0.00(+0.00%)
May 13, 2005 11.93 12.03 11.85 11.90 5,843,063 -0.32(-2.58%)
May 12, 2005 12.57 12.57 12.13 12.22 2,856,870 -0.52(-4.09%)
May 11, 2005 12.65 12.75 12.62 12.74 1,761,420 +0.00(+0.00%)
May 10, 2005 12.72 12.82 12.65 12.74 2,255,560 -0.21(-1.62%)
May 09, 2005 13.00 13.06 12.90 12.95 1,664,229 +0.05(+0.39%)
May 06, 2005 12.97 13.02 12.85 12.90 1,590,387 -0.10(-0.77%)
May 05, 2005 13.08 13.09 12.91 13.00 2,056,188 +0.15(+1.13%)
May 04, 2005 12.68 12.87 12.66 12.85 1,423,545 +0.18(+1.42%)
May 03, 2005 12.69 12.78 12.58 12.67 1,775,590 -0.21(-1.60%)
May 02, 2005 12.73 12.90 12.71 12.88 1,768,006 +0.21(+1.66%)
Apr 29, 2005 12.70 12.75 12.56 12.67 3,550,980 +0.35(+2.85%)
Apr 28, 2005 12.18 12.50 12.17 12.32 5,229,379 -0.47(-3.68%)
Apr 27, 2005 12.70 12.82 12.62 12.79 2,733,734 -0.22(-1.69%)
Apr 26, 2005 13.15 13.17 12.99 13.01 2,060,977 -0.44(-3.24%)
Apr 25, 2005 13.25 13.45 13.20 13.44 2,227,820 +0.23(+1.71%)
Apr 22, 2005 13.31 13.33 13.10 13.22 2,448,745 -0.09(-0.68%)
Apr 21, 2005 13.18 13.37 13.06 13.31 3,212,307 +0.24(+1.84%)
Apr 20, 2005 13.24 13.27 13.03 13.07 4,425,704 -0.20(-1.51%)
Apr 19, 2005 12.89 13.33 12.89 13.27 7,428,660 +0.51(+3.97%)
Apr 18, 2005 12.53 12.78 12.52 12.76 5,588,409 +0.26(+2.04%)
Apr 15, 2005 12.78 12.90 12.39 12.51 7,532,039 -0.49(-3.74%)
Apr 14, 2005 13.33 13.39 12.91 12.99 10,768,894 -0.59(-4.32%)
Apr 13, 2005 13.73 13.73 13.55 13.58 7,791,881 -0.48(-3.42%)
Apr 12, 2005 14.03 14.08 13.81 14.06 3,976,268 +0.15(+1.08%)
Apr 11, 2005 14.06 14.08 13.85 13.91 2,108,076 -0.23(-1.63%)
Apr 08, 2005 14.17 14.26 14.09 14.14 1,922,275 +0.15(+1.04%)
Apr 07, 2005 13.97 14.06 13.90 13.99 2,553,122 +0.17(+1.23%)
Apr 06, 2005 13.90 13.95 13.79 13.82 4,777,349 -0.12(-0.86%)
Apr 05, 2005 13.90 14.03 13.85 13.94 2,056,986 -0.16(-1.14%)
Apr 04, 2005 14.16 14.18 14.03 14.11 1,785,568 -0.12(-0.85%)
Apr 01, 2005 14.46 14.46 14.21 14.23 2,326,408 +0.21(+1.47%)
Mar 31, 2005 14.04 14.18 14.02 14.02 3,151,039 +0.21(+1.52%)
Mar 30, 2005 13.73 13.85 13.68 13.81 3,738,578 +0.27(+1.96%)
Mar 29, 2005 13.77 13.88 13.38 13.54 5,668,238 -0.32(-2.28%)
Mar 28, 2005 13.98 14.02 13.85 13.86 2,832,921 -0.16(-1.11%)
Mar 24, 2005 13.95 14.13 13.92 14.02 3,533,817 -0.16(-1.10%)
Mar 23, 2005 14.47 14.49 13.77 14.17 6,180,538 -0.54(-3.68%)
Mar 22, 2005 14.94 15.11 14.70 14.71 4,055,897 -0.33(-2.17%)
Mar 21, 2005 15.17 15.18 15.03 15.04 3,275,771 -0.15(-0.96%)
Mar 18, 2005 15.23 15.31 15.16 15.18 4,063,880 +0.11(+0.70%)
Mar 17, 2005 15.02 15.16 14.96 15.08 4,695,126 +0.36(+2.45%)
Mar 16, 2005 14.81 14.88 14.61 14.72 2,750,099 +0.03(+0.20%)
Mar 15, 2005 14.91 14.91 14.67 14.69 2,725,352 -0.32(-2.14%)
Mar 14, 2005 14.96 15.06 14.87 15.01 2,775,644 +0.18(+1.18%)
Mar 11, 2005 14.91 15.01 14.82 14.83 2,265,539 -0.10(-0.64%)
Mar 10, 2005 15.12 15.16 14.85 14.93 4,153,687 -0.11(-0.70%)
Mar 09, 2005 15.18 15.38 15.02 15.03 3,569,740 +0.05(+0.30%)
Mar 08, 2005 15.08 15.16 14.91 14.99 2,785,623 -0.01(-0.03%)
Mar 07, 2005 14.98 15.03 14.90 14.99 4,428,498 -0.28(-1.84%)
Mar 04, 2005 15.07 15.33 15.05 15.27 4,225,932 +0.20(+1.30%)
Mar 03, 2005 14.91 15.12 14.87 15.08 3,142,457 +0.30(+2.00%)
Mar 02, 2005 14.51 14.83 14.48 14.78 3,860,117 -0.27(-1.77%)
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.