Indicators

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

Month:

Year:

Range:

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.