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 (%)
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%)
Mar 01, 2006 36.15 36.39 36.03 36.30 2,074,500 +0.21(+0.58%)
Feb 28, 2006 36.36 36.31 35.91 36.09 3,231,500 -0.27(-0.74%)
Feb 27, 2006 36.78 36.80 36.35 36.36 2,168,800 -0.29(-0.79%)
Feb 24, 2006 36.60 36.87 36.41 36.65 2,613,900 +0.05(+0.14%)
Feb 23, 2006 37.20 37.24 36.58 36.60 2,664,700 -0.61(-1.64%)
Feb 22, 2006 37.20 37.47 37.16 37.21 3,008,400 +0.11(+0.30%)
Feb 21, 2006 37.35 37.50 37.00 37.10 2,103,000 +0.80(+2.20%)
Feb 17, 2006 36.54 36.78 36.25 36.30 2,832,200 +0.13(+0.36%)
Feb 16, 2006 35.60 36.54 35.37 36.17 3,986,000 +0.28(+0.78%)
Feb 15, 2006 36.18 36.59 35.70 35.89 2,621,100 -0.27(-0.75%)
Feb 14, 2006 35.06 36.62 35.03 36.16 2,722,600 +1.10(+3.14%)
Feb 13, 2006 35.89 35.24 34.75 35.06 2,283,900 -0.80(-2.23%)
Feb 10, 2006 36.70 36.74 35.31 35.86 2,986,700 -1.00(-2.71%)
Feb 09, 2006 36.88 37.41 36.75 36.86 4,434,000 +0.47(+1.29%)
Feb 08, 2006 36.23 36.55 35.74 36.39 3,611,900 -0.61(-1.65%)
Feb 07, 2006 38.08 38.08 36.90 37.00 3,195,000 -1.78(-4.59%)
Feb 06, 2006 38.15 38.80 38.01 38.78 2,123,100 +0.63(+1.65%)
Feb 03, 2006 37.70 38.27 37.61 38.15 2,298,000 -0.25(-0.65%)
Feb 02, 2006 38.70 39.11 37.52 38.40 2,938,500 -0.80(-2.04%)
Feb 01, 2006 39.75 39.75 39.11 39.20 1,689,900 -0.25(-0.63%)
Jan 31, 2006 39.00 39.70 38.66 39.45 2,588,400 -0.17(-0.43%)
Jan 30, 2006 39.46 39.73 39.20 39.62 1,577,700 +0.15(+0.38%)
Jan 27, 2006 39.20 39.50 38.91 39.47 1,916,900 +0.67(+1.73%)
Jan 26, 2006 38.37 39.29 38.37 38.80 3,246,400 +0.02(+0.05%)
Jan 25, 2006 38.45 38.87 38.05 38.78 3,074,000 +1.43(+3.83%)
Jan 24, 2006 37.03 37.39 36.76 37.35 2,149,900 +0.15(+0.40%)
Jan 23, 2006 37.40 37.45 36.93 37.20 2,135,400 +0.62(+1.69%)
Jan 20, 2006 37.34 37.51 36.56 36.58 2,219,400 -0.64(-1.72%)
Jan 19, 2006 37.13 37.46 37.02 37.22 2,557,900 +1.32(+3.68%)
Jan 18, 2006 36.40 36.42 35.75 35.90 2,762,400 -0.68(-1.86%)
Jan 17, 2006 35.98 36.90 35.90 36.58 3,434,000 +0.74(+2.06%)
Jan 13, 2006 35.69 35.95 35.45 35.84 1,155,700 +0.25(+0.70%)
Jan 12, 2006 36.19 36.20 35.50 35.59 2,173,800 -0.67(-1.85%)
Jan 11, 2006 36.04 36.40 35.81 36.26 1,493,700 +0.45(+1.26%)
Jan 10, 2006 35.00 36.13 34.94 35.81 4,440,100 -0.52(-1.43%)
Jan 09, 2006 36.30 36.47 36.07 36.33 1,212,300 +0.58(+1.62%)
Jan 06, 2006 35.44 36.06 35.43 35.75 1,318,100 +0.69(+1.97%)
Jan 05, 2006 35.35 35.35 34.93 35.06 1,085,400 -0.73(-2.04%)
Jan 04, 2006 35.11 35.99 35.02 35.79 1,683,100 +0.79(+2.26%)
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.