Bhp Billiton Ltd ADR (NY: BHP )

57.84 USD +2.01 (+3.60%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 25.35 25.66 25.25 25.52 1,033,500 +0.49(+1.96%)
Jan 28, 2005 25.15 25.19 24.92 25.03 1,085,700 -0.42(-1.65%)
Jan 27, 2005 25.48 25.55 25.24 25.45 1,296,700 +0.47(+1.88%)
Jan 26, 2005 24.97 25.12 24.95 24.98 1,268,900 +0.17(+0.69%)
Jan 25, 2005 24.77 24.97 24.75 24.81 1,627,000 -0.19(-0.76%)
Jan 24, 2005 24.70 25.15 24.70 25.00 2,920,400 +0.64(+2.63%)
Jan 21, 2005 23.75 24.49 23.75 24.36 1,837,700 +0.66(+2.78%)
Jan 20, 2005 23.71 23.88 23.65 23.70 733,700 -0.05(-0.21%)
Jan 19, 2005 23.93 24.07 23.72 23.75 925,500 -0.09(-0.38%)
Jan 18, 2005 24.10 24.11 23.75 23.84 1,920,900 -0.06(-0.25%)
Jan 14, 2005 23.65 24.07 23.56 23.90 1,222,900 +0.44(+1.88%)
Jan 13, 2005 23.51 23.75 23.32 23.46 658,500 -0.18(-0.76%)
Jan 12, 2005 23.45 23.70 23.21 23.64 839,000 +0.39(+1.68%)
Jan 11, 2005 23.35 23.46 23.17 23.25 744,000 +0.28(+1.22%)
Jan 10, 2005 22.99 23.14 22.92 22.97 754,300 +0.02(+0.09%)
Jan 07, 2005 23.00 23.15 22.67 22.95 2,289,400 -0.02(-0.09%)
Jan 06, 2005 23.05 23.15 22.90 22.97 1,114,300 +0.25(+1.10%)
Jan 05, 2005 22.68 22.81 22.65 22.72 1,309,300 +0.07(+0.31%)
Jan 04, 2005 23.29 23.29 22.58 22.65 1,921,900 -0.91(-3.86%)
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.