Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 13.22 13.26 12.99 13.22 3,280,266 +0.22(+1.66%)
Aug 30, 2005 12.98 13.07 12.90 13.01 2,170,900 +0.01(+0.10%)
Aug 29, 2005 12.93 13.02 12.89 12.99 2,706,284 +0.01(+0.10%)
Aug 26, 2005 13.01 13.10 12.93 12.98 1,952,342 +0.00(+0.03%)
Aug 25, 2005 13.04 13.07 12.96 12.98 2,896,191 +0.08(+0.66%)
Aug 24, 2005 12.90 13.02 12.86 12.89 5,251,315 -0.42(-3.17%)
Aug 23, 2005 13.47 13.48 13.27 13.32 2,207,603 -0.32(-2.32%)
Aug 22, 2005 13.52 13.73 13.52 13.63 3,285,712 +0.46(+3.53%)
Aug 19, 2005 13.07 13.17 13.06 13.17 2,115,254 +0.33(+2.53%)
Aug 18, 2005 12.80 12.88 12.78 12.84 2,076,894 -0.16(-1.27%)
Aug 17, 2005 13.09 13.12 12.93 13.01 3,650,607 -0.33(-2.50%)
Aug 16, 2005 13.35 13.45 13.28 13.34 2,618,672 -0.30(-2.17%)
Aug 15, 2005 13.73 13.75 13.62 13.64 1,953,289 -0.09(-0.65%)
Aug 12, 2005 13.71 13.73 13.51 13.73 5,183,592 +0.02(+0.15%)
Aug 11, 2005 13.43 13.73 13.41 13.70 4,111,402 +0.46(+3.48%)
Aug 10, 2005 13.19 13.39 13.19 13.24 2,801,238 +0.05(+0.35%)
Aug 09, 2005 13.31 13.41 13.18 13.20 3,994,191 +0.08(+0.58%)
Aug 08, 2005 13.11 13.17 13.07 13.12 4,599,429 +0.41(+3.22%)
Aug 05, 2005 12.80 12.86 12.65 12.71 3,214,675 -0.11(-0.86%)
Aug 04, 2005 12.89 12.94 12.72 12.82 2,294,978 -0.22(-1.68%)
Aug 03, 2005 13.05 13.16 13.04 13.04 4,259,871 +0.29(+2.25%)
Aug 02, 2005 12.57 12.77 12.56 12.75 3,383,270 +0.28(+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.