Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.64 +0.11 (+0.19%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.42 14.56 14.38 14.43 2,296,399 -0.03(-0.17%)
Sep 29, 2005 14.35 14.49 14.26 14.46 2,397,983 +0.11(+0.74%)
Sep 28, 2005 14.22 14.44 14.21 14.35 4,238,323 +0.33(+2.32%)
Sep 27, 2005 14.05 14.07 13.94 14.03 3,233,855 -0.11(-0.81%)
Sep 26, 2005 13.99 14.19 13.94 14.14 4,305,808 +0.38(+2.79%)
Sep 23, 2005 13.75 13.86 13.60 13.76 2,465,705 -0.07(-0.52%)
Sep 22, 2005 13.91 13.93 13.73 13.83 3,578,386 +0.12(+0.89%)
Sep 21, 2005 13.71 13.91 13.69 13.71 4,462,801 -0.06(-0.46%)
Sep 20, 2005 13.98 14.01 13.75 13.77 3,302,287 -0.16(-1.18%)
Sep 19, 2005 13.94 14.08 13.85 13.94 3,277,661 -0.02(-0.15%)
Sep 16, 2005 13.90 14.00 13.85 13.96 7,008,304 +0.44(+3.28%)
Sep 15, 2005 13.50 13.61 13.45 13.51 3,987,087 +0.08(+0.57%)
Sep 14, 2005 13.23 13.48 13.23 13.44 4,222,694 +0.25(+1.89%)
Sep 13, 2005 13.24 13.29 13.18 13.19 2,431,607 -0.03(-0.19%)
Sep 12, 2005 13.24 13.37 13.18 13.21 2,361,517 -0.11(-0.86%)
Sep 09, 2005 13.20 13.35 13.16 13.33 2,022,432 +0.19(+1.41%)
Sep 08, 2005 13.10 13.21 13.09 13.14 2,981,436 -0.07(-0.54%)
Sep 07, 2005 13.28 13.43 13.21 13.21 2,198,131 -0.10(-0.76%)
Sep 06, 2005 13.32 13.39 13.26 13.32 3,219,174 -0.23(-1.71%)
Sep 02, 2005 13.55 13.66 13.50 13.55 2,614,173 -0.14(-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.