Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.98 15.02 14.83 14.84 2,465,510 +0.09(+0.58%)
Jul 28, 2005 14.68 14.83 14.64 14.76 1,701,948 +0.09(+0.58%)
Jul 27, 2005 14.59 14.67 14.51 14.67 1,157,716 +0.09(+0.58%)
Jul 26, 2005 14.54 14.63 14.47 14.59 1,286,439 -0.05(-0.31%)
Jul 25, 2005 14.78 14.80 14.61 14.63 2,392,267 -0.16(-1.08%)
Jul 22, 2005 14.68 14.81 14.67 14.79 2,080,336 +0.15(+0.99%)
Jul 21, 2005 14.53 14.68 14.47 14.65 2,862,458 +0.30(+2.06%)
Jul 20, 2005 14.11 14.38 14.08 14.35 2,169,145 +0.50(+3.62%)
Jul 19, 2005 13.73 13.88 13.68 13.85 2,191,497 -0.07(-0.47%)
Jul 18, 2005 13.75 13.94 13.69 13.91 2,088,119 +0.05(+0.36%)
Jul 15, 2005 13.86 13.93 13.82 13.86 1,895,732 -0.07(-0.47%)
Jul 14, 2005 14.13 14.21 13.84 13.93 2,309,844 -0.10(-0.71%)
Jul 13, 2005 14.16 14.20 14.03 14.03 1,144,344 -0.15(-1.06%)
Jul 12, 2005 14.13 14.27 14.09 14.18 1,726,495 +0.04(+0.28%)
Jul 11, 2005 13.90 14.16 13.86 14.14 1,479,625 +0.30(+2.17%)
Jul 08, 2005 13.73 13.84 13.73 13.84 1,341,122 +0.14(+0.99%)
Jul 07, 2005 13.74 13.74 13.58 13.70 2,272,923 -0.18(-1.26%)
Jul 06, 2005 13.94 14.03 13.86 13.88 3,891,250 -0.03(-0.22%)
Jul 05, 2005 13.97 13.98 13.82 13.91 2,262,745 +0.18(+1.31%)
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.