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 (%)
May 31, 2006 21.62 21.91 21.45 21.69 5,055,951 -0.05(-0.23%)
May 30, 2006 22.16 22.17 21.57 21.74 5,514,767 -0.35(-1.57%)
May 26, 2006 22.15 22.17 21.82 22.08 4,376,809 +0.49(+2.27%)
May 25, 2006 21.17 21.67 21.02 21.59 5,095,267 +0.70(+3.36%)
May 24, 2006 20.84 21.40 20.52 20.89 10,176,166 -0.62(-2.87%)
May 23, 2006 21.55 21.89 21.42 21.51 10,436,208 +0.79(+3.80%)
May 22, 2006 20.58 20.83 19.93 20.72 12,930,855 -0.95(-4.37%)
May 19, 2006 21.55 21.81 20.74 21.67 13,526,776 +0.04(+0.16%)
May 18, 2006 21.87 22.07 21.55 21.63 9,075,926 -0.39(-1.78%)
May 17, 2006 22.42 22.74 21.87 22.02 13,457,724 -0.78(-3.43%)
May 16, 2006 22.90 23.10 22.27 22.80 7,875,701 +0.36(+1.58%)
May 15, 2006 22.45 22.97 22.20 22.45 13,619,976 -1.50(-6.26%)
May 12, 2006 24.46 24.60 23.68 23.95 7,129,103 -0.39(-1.61%)
May 11, 2006 25.18 25.42 24.31 24.34 7,826,207 -0.31(-1.24%)
May 10, 2006 24.53 24.76 24.39 24.64 5,520,754 -0.02(-0.06%)
May 09, 2006 23.85 24.67 23.85 24.66 5,777,403 +0.80(+3.36%)
May 08, 2006 24.39 24.39 23.75 23.86 5,502,394 -0.13(-0.54%)
May 05, 2006 23.85 24.19 23.79 23.99 5,904,730 +0.56(+2.37%)
May 04, 2006 23.54 23.74 23.32 23.43 6,741,335 -0.10(-0.43%)
May 03, 2006 23.57 23.59 23.20 23.53 4,599,132 -0.11(-0.47%)
May 02, 2006 23.47 23.65 23.24 23.64 4,645,831 +0.32(+1.35%)
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.