Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

65.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 43.15 43.72 42.80 43.28 2,533,400 -0.10(-0.23%)
May 30, 2006 44.23 44.25 43.04 43.38 2,763,300 -0.69(-1.57%)
May 26, 2006 44.20 44.25 43.54 44.07 2,193,100 +0.98(+2.27%)
May 25, 2006 42.25 43.24 41.94 43.09 2,553,100 +1.40(+3.36%)
May 24, 2006 41.60 42.70 40.96 41.69 5,099,000 -1.23(-2.87%)
May 23, 2006 43.00 43.69 42.75 42.92 5,229,300 +1.57(+3.80%)
May 22, 2006 41.07 41.58 39.77 41.35 6,479,300 -1.89(-4.37%)
May 19, 2006 43.00 43.52 41.40 43.24 6,777,900 +0.07(+0.16%)
May 18, 2006 43.65 44.05 43.00 43.17 4,547,700 -0.78(-1.77%)
May 17, 2006 44.75 45.38 43.65 43.95 6,743,300 -1.56(-3.43%)
May 16, 2006 45.70 46.10 44.45 45.51 3,946,300 +0.71(+1.58%)
May 15, 2006 44.80 45.85 44.30 44.80 6,824,600 -2.99(-6.26%)
May 12, 2006 48.81 49.10 47.26 47.79 3,572,200 -0.78(-1.61%)
May 11, 2006 50.25 50.74 48.52 48.57 3,921,500 -0.61(-1.24%)
May 10, 2006 48.96 49.41 48.67 49.18 2,766,300 -0.03(-0.06%)
May 09, 2006 47.60 49.24 47.60 49.21 2,894,900 +1.60(+3.36%)
May 08, 2006 48.68 48.68 47.40 47.61 2,757,100 -0.26(-0.54%)
May 05, 2006 47.60 48.27 47.48 47.87 2,958,700 +1.11(+2.37%)
May 04, 2006 46.97 47.37 46.55 46.76 3,377,900 -0.20(-0.43%)
May 03, 2006 47.04 47.07 46.30 46.96 2,304,500 -0.22(-0.47%)
May 02, 2006 46.84 47.20 46.39 47.18 2,327,900 +0.63(+1.35%)
May 01, 2006 46.70 47.10 46.45 46.55 1,784,000 +0.99(+2.17%)
Apr 28, 2006 44.45 45.67 44.45 45.56 2,401,900 +1.20(+2.71%)
Apr 27, 2006 44.29 45.13 43.75 44.36 4,087,300 -1.56(-3.40%)
Apr 26, 2006 45.78 46.19 45.59 45.92 3,787,400 +0.22(+0.48%)
Apr 25, 2006 46.05 46.28 45.25 45.70 1,961,400 -0.07(-0.15%)
Apr 24, 2006 46.14 46.19 45.44 45.77 1,744,700 -0.13(-0.28%)
Apr 21, 2006 45.26 46.20 45.13 45.90 2,666,900 +1.24(+2.78%)
Apr 20, 2006 46.25 46.37 44.26 44.66 3,616,400 -2.45(-5.20%)
Apr 19, 2006 46.23 47.19 45.92 47.11 2,263,800 +0.76(+1.64%)
Apr 18, 2006 45.03 46.35 45.02 46.35 3,904,700 +1.82(+4.09%)
Apr 17, 2006 43.97 44.66 43.84 44.53 1,835,600 +1.37(+3.17%)
Apr 13, 2006 43.65 43.34 42.45 43.16 2,552,300 -0.49(-1.12%)
Apr 12, 2006 43.55 43.82 42.77 43.65 3,082,600 +0.10(+0.23%)
Apr 11, 2006 44.12 44.30 43.22 43.55 3,082,500 +0.58(+1.35%)
Apr 10, 2006 43.00 43.44 42.71 42.97 2,167,800 +0.52(+1.22%)
Apr 07, 2006 42.90 43.07 42.03 42.45 2,594,600 -1.05(-2.41%)
Apr 06, 2006 43.48 44.00 42.90 43.50 2,602,800 +0.00(+0.00%)
Apr 05, 2006 43.00 43.70 42.73 43.50 2,799,500 +1.48(+3.52%)
Apr 04, 2006 42.25 42.47 41.90 42.02 2,565,200 +0.29(+0.69%)
Apr 03, 2006 41.52 42.22 41.31 41.73 3,553,600 +1.88(+4.72%)
Mar 31, 2006 39.62 40.19 39.22 39.85 3,045,900 -0.37(-0.92%)
Mar 30, 2006 39.35 40.35 39.35 40.22 3,476,700 +1.64(+4.25%)
Mar 29, 2006 37.75 38.75 37.70 38.58 1,824,900 +1.13(+3.02%)
Mar 28, 2006 37.67 38.04 37.31 37.45 1,676,600 -0.44(-1.16%)
Mar 27, 2006 37.77 37.99 37.62 37.89 1,664,100 +0.47(+1.26%)
Mar 24, 2006 37.35 37.75 37.12 37.42 2,251,200 +0.44(+1.19%)
Mar 23, 2006 36.90 37.20 36.71 36.98 1,944,500 +0.56(+1.54%)
Mar 22, 2006 36.15 36.60 36.10 36.42 1,300,700 +0.79(+2.22%)
Mar 21, 2006 36.20 36.40 35.55 35.63 1,741,900 -0.69(-1.90%)
Mar 20, 2006 36.64 36.80 36.29 36.32 1,443,900 -0.07(-0.19%)
Mar 17, 2006 36.54 36.79 36.03 36.39 2,072,400 -0.09(-0.25%)
Mar 16, 2006 36.55 36.71 36.25 36.48 2,218,600 +0.11(+0.30%)
Mar 15, 2006 36.42 36.59 36.28 36.37 3,282,900 +0.91(+2.57%)
Mar 14, 2006 34.90 35.59 34.80 35.46 2,455,400 +0.55(+1.58%)
Mar 13, 2006 34.80 35.08 34.54 34.91 1,847,800 +0.07(+0.20%)
Mar 10, 2006 34.27 34.90 34.00 34.84 1,443,100 +0.49(+1.43%)
Mar 09, 2006 34.47 34.93 34.21 34.35 3,140,200 +0.13(+0.38%)
Mar 08, 2006 33.50 34.52 33.45 34.22 3,292,400 -0.40(-1.16%)
Mar 07, 2006 34.80 34.90 34.30 34.62 2,432,300 -1.04(-2.92%)
Mar 06, 2006 36.46 36.49 35.51 35.66 2,115,700 -0.75(-2.06%)
Mar 03, 2006 36.28 36.77 36.20 36.41 1,515,000 -0.25(-0.68%)
Mar 02, 2006 35.94 37.00 35.94 36.66 1,920,500 +0.36(+0.99%)
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.