Bhp Billiton Ltd ADR (NY: BHP )

55.96 USD +1.53 (+2.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 42.20 42.20 41.60 42.10 2,132,300 +0.09(+0.21%)
Aug 30, 2006 42.40 42.48 41.51 42.01 2,314,600 -0.19(-0.45%)
Aug 29, 2006 42.19 42.30 41.49 42.20 2,107,600 +0.44(+1.05%)
Aug 28, 2006 41.60 42.09 41.50 41.76 1,311,000 +0.11(+0.26%)
Aug 25, 2006 41.48 41.77 41.20 41.65 1,632,200 +0.31(+0.75%)
Aug 24, 2006 42.21 42.29 40.86 41.34 3,051,600 -1.18(-2.78%)
Aug 23, 2006 43.01 43.35 42.18 42.52 2,758,500 -0.94(-2.16%)
Aug 22, 2006 43.40 43.80 43.25 43.46 2,272,700 -0.26(-0.59%)
Aug 21, 2006 43.43 43.95 43.34 43.72 1,708,400 +0.91(+2.13%)
Aug 18, 2006 42.81 43.04 42.37 42.81 1,902,500 +0.25(+0.59%)
Aug 17, 2006 43.77 43.80 42.36 42.56 3,502,500 -0.40(-0.93%)
Aug 16, 2006 42.64 43.35 42.59 42.96 3,460,000 +1.14(+2.73%)
Aug 15, 2006 41.50 42.04 41.30 41.82 1,935,000 +0.58(+1.41%)
Aug 14, 2006 41.55 41.69 41.21 41.24 1,215,800 +0.17(+0.41%)
Aug 11, 2006 41.14 41.52 40.92 41.07 2,655,900 -0.21(-0.51%)
Aug 10, 2006 41.06 41.41 40.90 41.28 2,395,700 -0.20(-0.48%)
Aug 09, 2006 41.50 41.98 41.34 41.48 2,723,800 -0.18(-0.43%)
Aug 08, 2006 42.00 42.39 41.51 41.66 1,668,800 -0.77(-1.81%)
Aug 07, 2006 42.20 42.71 42.14 42.43 2,033,100 -0.20(-0.47%)
Aug 04, 2006 43.31 43.45 42.48 42.63 2,943,500 +0.29(+0.68%)
Aug 03, 2006 42.05 42.71 42.00 42.34 2,091,200 -0.01(-0.02%)
Aug 02, 2006 42.00 42.75 42.00 42.35 2,140,400 +0.70(+1.68%)
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.