Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.39 14.54 14.37 14.37 3,074,122 +0.22(+1.52%)
Mar 30, 2005 14.07 14.20 14.03 14.16 3,647,320 +0.27(+1.96%)
Mar 29, 2005 14.12 14.23 13.71 13.88 5,529,876 -0.32(-2.28%)
Mar 28, 2005 14.33 14.37 14.20 14.21 2,763,770 -0.16(-1.11%)
Mar 24, 2005 14.30 14.48 14.27 14.37 3,447,557 -0.16(-1.10%)
Mar 23, 2005 14.83 14.85 14.11 14.52 6,029,672 -0.55(-3.68%)
Mar 22, 2005 15.32 15.49 15.06 15.08 3,956,893 -0.33(-2.17%)
Mar 21, 2005 15.55 15.56 15.41 15.41 3,195,810 -0.15(-0.96%)
Mar 18, 2005 15.61 15.69 15.54 15.56 3,964,681 +0.11(+0.70%)
Mar 17, 2005 15.40 15.54 15.33 15.45 4,580,518 +0.37(+2.45%)
Mar 16, 2005 15.18 15.25 14.97 15.08 2,682,969 +0.03(+0.20%)
Mar 15, 2005 15.28 15.28 15.04 15.05 2,658,826 -0.33(-2.14%)
Mar 14, 2005 15.33 15.43 15.24 15.38 2,707,891 +0.18(+1.18%)
Mar 11, 2005 15.28 15.38 15.19 15.20 2,210,237 -0.10(-0.64%)
Mar 10, 2005 15.50 15.54 15.22 15.30 4,052,296 -0.11(-0.70%)
Mar 09, 2005 15.56 15.77 15.40 15.41 3,482,603 +0.05(+0.30%)
Mar 08, 2005 15.46 15.54 15.29 15.36 2,717,626 -0.01(-0.03%)
Mar 07, 2005 15.36 15.40 15.27 15.37 4,320,398 -0.29(-1.84%)
Mar 04, 2005 15.44 15.72 15.43 15.65 4,122,778 +0.20(+1.30%)
Mar 03, 2005 15.28 15.50 15.24 15.45 3,065,750 +0.30(+2.00%)
Mar 02, 2005 14.87 15.20 14.84 15.15 3,765,892 -0.27(-1.76%)
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.