Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 +1.03 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.89 29.98 29.59 29.62 1,235,400 +0.17(+0.58%)
Jul 28, 2005 29.30 29.60 29.22 29.45 852,800 +0.17(+0.58%)
Jul 27, 2005 29.11 29.28 28.95 29.28 580,100 +0.17(+0.58%)
Jul 26, 2005 29.02 29.20 28.87 29.11 644,600 -0.09(-0.31%)
Jul 25, 2005 29.50 29.53 29.15 29.20 1,198,700 -0.32(-1.08%)
Jul 22, 2005 29.30 29.55 29.28 29.52 1,042,400 +0.29(+0.99%)
Jul 21, 2005 29.00 29.30 28.87 29.23 1,434,300 +0.59(+2.06%)
Jul 20, 2005 28.15 28.69 28.10 28.64 1,086,900 +1.00(+3.62%)
Jul 19, 2005 27.41 27.70 27.31 27.64 1,098,100 -0.13(-0.47%)
Jul 18, 2005 27.45 27.82 27.33 27.77 1,046,300 +0.10(+0.36%)
Jul 15, 2005 27.67 27.80 27.58 27.67 949,900 -0.13(-0.47%)
Jul 14, 2005 28.20 28.35 27.62 27.80 1,157,400 -0.20(-0.71%)
Jul 13, 2005 28.26 28.33 28.00 28.00 573,400 -0.30(-1.06%)
Jul 12, 2005 28.20 28.48 28.11 28.30 865,100 +0.08(+0.28%)
Jul 11, 2005 27.75 28.25 27.66 28.22 741,400 +0.60(+2.17%)
Jul 08, 2005 27.40 27.62 27.40 27.62 672,000 +0.27(+0.99%)
Jul 07, 2005 27.43 27.43 27.10 27.35 1,138,900 -0.35(-1.26%)
Jul 06, 2005 27.83 27.99 27.67 27.70 1,949,800 -0.06(-0.22%)
Jul 05, 2005 27.88 27.90 27.59 27.76 1,133,800 +0.36(+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.