Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.74 +0.21 (+0.36%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.52 16.52 15.94 16.00 4,001,768 -0.18(-1.10%)
Sep 28, 2006 16.17 16.30 16.13 16.17 6,165,802 -0.06(-0.36%)
Sep 27, 2006 16.04 16.26 15.98 16.23 12,091,024 +0.46(+2.89%)
Sep 26, 2006 15.33 15.79 15.28 15.78 8,414,843 +0.49(+3.23%)
Sep 25, 2006 15.09 15.28 14.67 15.28 14,601,956 -0.22(-1.44%)
Sep 22, 2006 15.89 15.89 15.41 15.51 5,900,596 -0.28(-1.79%)
Sep 21, 2006 15.87 15.92 15.59 15.79 9,653,971 +0.25(+1.63%)
Sep 20, 2006 15.79 15.83 15.42 15.54 10,940,693 -0.12(-0.78%)
Sep 19, 2006 15.96 16.01 15.48 15.66 6,833,789 -0.56(-3.44%)
Sep 18, 2006 16.08 16.41 15.96 16.22 5,642,730 +0.36(+2.29%)
Sep 15, 2006 15.96 15.98 15.74 15.85 5,135,050 -0.15(-0.92%)
Sep 14, 2006 16.34 16.39 15.93 16.00 6,659,037 -0.16(-0.97%)
Sep 13, 2006 16.04 16.22 15.98 16.16 5,842,345 +0.39(+2.46%)
Sep 12, 2006 16.16 16.22 15.69 15.77 12,290,165 -0.21(-1.30%)
Sep 11, 2006 16.28 16.31 15.91 15.98 12,473,679 -1.03(-6.06%)
Sep 08, 2006 17.05 17.06 16.87 17.01 7,694,761 -0.39(-2.23%)
Sep 07, 2006 17.42 17.48 17.19 17.40 6,714,683 -0.31(-1.74%)
Sep 06, 2006 17.86 17.87 17.66 17.70 5,190,459 -0.72(-3.90%)
Sep 05, 2006 18.31 18.51 18.24 18.42 5,022,101 +0.40(+2.23%)
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.