Indicators

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

Month:

Year:

Range:

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.