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 (%)
Jun 30, 2006 21.79 21.94 21.43 21.58 7,337,855 +0.37(+1.72%)
Jun 29, 2006 20.50 21.31 20.43 21.22 7,439,836 +1.14(+5.69%)
Jun 28, 2006 20.12 20.22 20.01 20.07 5,012,844 +0.03(+0.13%)
Jun 27, 2006 20.52 20.58 19.98 20.05 6,330,217 -0.26(-1.28%)
Jun 26, 2006 20.61 20.65 20.27 20.31 4,972,530 +0.01(+0.05%)
Jun 23, 2006 19.83 20.58 19.79 20.30 4,883,521 -0.16(-0.76%)
Jun 22, 2006 20.59 20.60 20.09 20.45 4,152,490 -0.04(-0.17%)
Jun 21, 2006 20.04 20.67 19.97 20.49 3,786,276 +0.78(+3.94%)
Jun 20, 2006 19.78 20.14 19.66 19.71 5,293,841 +0.37(+1.89%)
Jun 19, 2006 20.02 20.04 19.19 19.35 5,057,748 -0.65(-3.26%)
Jun 16, 2006 20.04 20.14 19.65 20.00 5,966,598 -0.26(-1.26%)
Jun 15, 2006 19.48 20.46 19.48 20.25 10,192,930 +1.30(+6.85%)
Jun 14, 2006 18.72 19.26 18.47 18.96 8,936,026 +0.73(+3.99%)
Jun 13, 2006 18.41 18.90 17.94 18.23 11,543,033 -1.05(-5.46%)
Jun 12, 2006 19.94 20.03 19.26 19.28 6,102,705 -0.46(-2.34%)
Jun 09, 2006 19.67 20.01 19.50 19.74 8,561,031 -0.02(-0.08%)
Jun 08, 2006 19.83 19.84 18.79 19.76 16,743,474 -0.48(-2.38%)
Jun 07, 2006 20.29 20.79 20.15 20.24 8,736,854 -0.32(-1.56%)
Jun 06, 2006 20.42 20.62 20.15 20.56 6,774,863 -0.33(-1.56%)
Jun 05, 2006 21.57 21.60 20.83 20.88 6,188,721 -0.59(-2.73%)
Jun 02, 2006 21.55 21.58 21.16 21.47 5,996,134 +0.14(+0.66%)
Jun 01, 2006 20.97 21.35 20.76 21.33 7,876,899 -0.36(-1.64%)
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%)
May 01, 2006 23.40 23.60 23.27 23.32 3,560,360 +0.50(+2.17%)
Apr 28, 2006 22.27 22.88 22.27 22.83 4,793,515 +0.60(+2.71%)
Apr 27, 2006 22.19 22.61 21.92 22.23 8,157,097 -0.78(-3.40%)
Apr 26, 2006 22.94 23.14 22.84 23.01 7,558,582 +0.11(+0.48%)
Apr 25, 2006 23.07 23.19 22.67 22.90 3,914,401 -0.04(-0.15%)
Apr 24, 2006 23.12 23.14 22.77 22.93 3,481,929 -0.07(-0.28%)
Apr 21, 2006 22.68 23.15 22.61 23.00 5,322,380 +0.62(+2.78%)
Apr 20, 2006 23.17 23.23 22.18 22.38 7,217,314 -1.23(-5.20%)
Apr 19, 2006 23.16 23.65 23.01 23.61 4,517,906 +0.38(+1.64%)
Apr 18, 2006 22.56 23.22 22.56 23.22 7,792,679 +0.91(+4.09%)
Apr 17, 2006 22.03 22.38 21.97 22.31 3,663,339 +0.69(+3.17%)
Apr 13, 2006 21.87 21.72 21.27 21.63 5,093,671 -0.25(-1.12%)
Apr 12, 2006 21.82 21.96 21.43 21.87 6,152,000 +0.05(+0.23%)
Apr 11, 2006 22.11 22.20 21.66 21.82 6,151,800 +0.29(+1.35%)
Apr 10, 2006 21.55 21.77 21.40 21.53 4,326,317 +0.26(+1.23%)
Apr 07, 2006 21.50 21.58 21.06 21.27 5,178,089 -0.53(-2.41%)
Apr 06, 2006 21.79 22.05 21.50 21.80 5,194,454 +0.00(+0.00%)
Apr 05, 2006 21.55 21.90 21.41 21.80 5,587,012 +0.74(+3.52%)
Apr 04, 2006 21.17 21.28 21.00 21.06 5,119,415 +0.15(+0.69%)
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.