Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 18.37 18.49 18.06 18.19 8,706,333 +0.31(+1.72%)
Jun 29, 2006 17.28 17.96 17.22 17.88 8,827,333 +0.96(+5.69%)
Jun 28, 2006 16.96 17.04 16.87 16.92 5,947,717 +0.02(+0.12%)
Jun 27, 2006 17.29 17.34 16.84 16.90 7,510,775 -0.22(-1.28%)
Jun 26, 2006 17.37 17.40 17.08 17.12 5,899,885 +0.01(+0.05%)
Jun 23, 2006 16.72 17.34 16.68 17.11 5,794,277 -0.13(-0.76%)
Jun 22, 2006 17.36 17.36 16.93 17.24 4,926,911 -0.03(-0.17%)
Jun 21, 2006 16.89 17.42 16.83 17.27 4,492,399 +0.65(+3.94%)
Jun 20, 2006 16.67 16.97 16.57 16.61 6,281,119 +0.31(+1.89%)
Jun 19, 2006 16.87 16.89 16.17 16.31 6,000,995 -0.55(-3.26%)
Jun 16, 2006 16.89 16.98 16.56 16.85 7,079,342 -0.22(-1.26%)
Jun 15, 2006 16.42 17.24 16.42 17.07 12,093,866 +1.09(+6.85%)
Jun 14, 2006 15.78 16.23 15.57 15.98 10,602,556 +0.61(+3.99%)
Jun 13, 2006 15.52 15.93 15.12 15.36 13,695,757 -0.89(-5.46%)
Jun 12, 2006 16.81 16.88 16.23 16.25 7,240,833 -0.39(-2.33%)
Jun 09, 2006 16.58 16.86 16.43 16.64 10,157,625 -0.01(-0.08%)
Jun 08, 2006 16.72 16.72 15.84 16.65 19,866,058 -0.41(-2.38%)
Jun 07, 2006 17.10 17.52 16.98 17.06 10,366,238 -0.27(-1.56%)
Jun 06, 2006 17.21 17.38 16.98 17.33 8,038,345 -0.27(-1.56%)
Jun 05, 2006 18.18 18.20 17.56 17.60 7,342,890 -0.49(-2.73%)
Jun 02, 2006 18.16 18.18 17.83 18.10 7,114,387 +0.12(+0.66%)
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.