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 (%)
Jul 31, 2006 21.08 21.27 21.03 21.15 4,689,737 -0.36(-1.65%)
Jul 28, 2006 21.34 21.54 21.17 21.50 4,830,635 +0.22(+1.01%)
Jul 27, 2006 21.57 21.76 21.16 21.29 4,272,033 +0.06(+0.28%)
Jul 26, 2006 21.05 21.29 20.84 21.23 4,713,885 -0.14(-0.63%)
Jul 25, 2006 21.18 21.46 20.84 21.36 4,326,517 +0.16(+0.73%)
Jul 24, 2006 20.77 21.27 20.63 21.21 6,026,868 +0.38(+1.83%)
Jul 21, 2006 21.12 21.13 20.64 20.82 7,409,901 -0.18(-0.84%)
Jul 20, 2006 21.40 21.46 20.92 21.00 7,692,494 -0.27(-1.25%)
Jul 19, 2006 20.58 21.43 20.58 21.27 8,438,893 +0.71(+3.46%)
Jul 18, 2006 20.69 20.87 20.16 20.55 6,023,675 -0.09(-0.41%)
Jul 17, 2006 20.82 20.99 20.57 20.64 6,229,434 -0.51(-2.39%)
Jul 14, 2006 21.32 21.47 20.82 21.15 5,415,979 -0.40(-1.86%)
Jul 13, 2006 21.77 21.83 21.43 21.55 5,587,212 -0.58(-2.61%)
Jul 12, 2006 22.20 22.38 21.96 22.12 4,471,007 +0.03(+0.14%)
Jul 11, 2006 21.90 22.12 21.71 22.09 5,218,004 +0.51(+2.37%)
Jul 10, 2006 21.65 21.80 21.46 21.58 4,116,367 +0.06(+0.26%)
Jul 07, 2006 21.75 21.90 21.44 21.53 5,444,717 +0.10(+0.44%)
Jul 06, 2006 21.23 21.59 21.19 21.43 5,038,389 +0.21(+0.97%)
Jul 05, 2006 21.32 21.39 20.87 21.23 6,813,979 -0.78(-3.53%)
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.