Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.04 14.18 14.02 14.02 3,151,039 +0.21(+1.52%)
Mar 30, 2005 13.73 13.85 13.68 13.81 3,738,578 +0.27(+1.96%)
Mar 29, 2005 13.77 13.88 13.38 13.54 5,668,238 -0.32(-2.28%)
Mar 28, 2005 13.98 14.02 13.85 13.86 2,832,921 -0.16(-1.11%)
Mar 24, 2005 13.95 14.13 13.92 14.02 3,533,817 -0.16(-1.10%)
Mar 23, 2005 14.47 14.49 13.77 14.17 6,180,538 -0.54(-3.68%)
Mar 22, 2005 14.94 15.11 14.70 14.71 4,055,897 -0.33(-2.17%)
Mar 21, 2005 15.17 15.18 15.03 15.04 3,275,771 -0.15(-0.96%)
Mar 18, 2005 15.23 15.31 15.16 15.18 4,063,880 +0.11(+0.70%)
Mar 17, 2005 15.02 15.16 14.96 15.08 4,695,126 +0.36(+2.45%)
Mar 16, 2005 14.81 14.88 14.61 14.72 2,750,099 +0.03(+0.20%)
Mar 15, 2005 14.91 14.91 14.67 14.69 2,725,352 -0.32(-2.14%)
Mar 14, 2005 14.96 15.06 14.87 15.01 2,775,644 +0.18(+1.18%)
Mar 11, 2005 14.91 15.01 14.82 14.83 2,265,539 -0.10(-0.64%)
Mar 10, 2005 15.12 15.16 14.85 14.93 4,153,687 -0.11(-0.70%)
Mar 09, 2005 15.18 15.38 15.02 15.03 3,569,740 +0.05(+0.30%)
Mar 08, 2005 15.08 15.16 14.91 14.99 2,785,623 -0.01(-0.03%)
Mar 07, 2005 14.98 15.03 14.90 14.99 4,428,498 -0.28(-1.84%)
Mar 04, 2005 15.07 15.33 15.05 15.27 4,225,932 +0.20(+1.30%)
Mar 03, 2005 14.91 15.12 14.87 15.08 3,142,457 +0.30(+2.00%)
Mar 02, 2005 14.51 14.83 14.48 14.78 3,860,117 -0.27(-1.77%)
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.