Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.09 20.09 19.39 19.46 3,290,434 -0.22(-1.10%)
Sep 28, 2006 19.67 19.83 19.61 19.67 5,069,800 -0.07(-0.36%)
Sep 27, 2006 19.51 19.77 19.44 19.74 9,941,785 +0.55(+2.89%)
Sep 26, 2006 18.64 19.20 18.58 19.19 6,919,063 +0.60(+3.23%)
Sep 25, 2006 18.36 18.59 17.84 18.59 12,006,386 -0.27(-1.44%)
Sep 22, 2006 19.32 19.32 18.75 18.86 4,851,735 -0.34(-1.79%)
Sep 21, 2006 19.30 19.36 18.96 19.20 7,937,929 +0.31(+1.63%)
Sep 20, 2006 19.21 19.25 18.76 18.90 8,995,931 -0.15(-0.78%)
Sep 19, 2006 19.41 19.48 18.82 19.04 5,619,049 -0.68(-3.44%)
Sep 18, 2006 19.56 19.95 19.40 19.72 4,639,707 +0.44(+2.29%)
Sep 15, 2006 19.41 19.43 19.14 19.28 4,222,270 -0.18(-0.92%)
Sep 14, 2006 19.88 19.93 19.37 19.46 5,475,360 -0.19(-0.97%)
Sep 13, 2006 19.50 19.72 19.43 19.65 4,803,839 +0.47(+2.46%)
Sep 12, 2006 19.65 19.73 19.09 19.18 10,105,527 -0.25(-1.30%)
Sep 11, 2006 19.80 19.84 19.35 19.43 10,256,420 -1.25(-6.06%)
Sep 08, 2006 20.73 20.75 20.52 20.68 6,326,979 -0.47(-2.23%)
Sep 07, 2006 21.19 21.26 20.91 21.16 5,521,115 -0.37(-1.74%)
Sep 06, 2006 21.73 21.74 21.48 21.53 4,267,829 -0.87(-3.90%)
Sep 05, 2006 22.27 22.51 22.18 22.40 4,129,397 +0.49(+2.23%)
Sep 01, 2006 21.64 21.93 21.49 21.92 4,508,284 +0.29(+1.35%)
Aug 31, 2006 21.67 21.67 21.37 21.62 4,151,593 +0.05(+0.21%)
Aug 30, 2006 21.78 21.82 21.32 21.58 4,506,532 -0.10(-0.45%)
Aug 29, 2006 21.67 21.73 21.31 21.67 4,103,502 +0.23(+1.05%)
Aug 28, 2006 21.37 21.62 21.31 21.45 2,552,520 +0.06(+0.26%)
Aug 25, 2006 21.30 21.45 21.16 21.39 3,177,897 +0.16(+0.75%)
Aug 24, 2006 21.68 21.72 20.99 21.23 5,941,473 -0.61(-2.78%)
Aug 23, 2006 22.09 22.27 21.66 21.84 5,370,806 -0.48(-2.16%)
Aug 22, 2006 22.29 22.50 22.21 22.32 4,424,952 -0.13(-0.59%)
Aug 21, 2006 22.31 22.57 22.26 22.45 3,326,259 +0.47(+2.13%)
Aug 18, 2006 21.99 22.11 21.76 21.99 3,704,172 +0.13(+0.59%)
Aug 17, 2006 22.48 22.50 21.76 21.86 6,819,376 -0.21(-0.93%)
Aug 16, 2006 21.90 22.27 21.87 22.06 6,736,629 +0.59(+2.73%)
Aug 15, 2006 21.31 21.59 21.21 21.48 3,767,450 +0.30(+1.41%)
Aug 14, 2006 21.34 21.41 21.17 21.18 2,367,165 +0.09(+0.41%)
Aug 11, 2006 21.13 21.33 21.02 21.09 5,171,044 -0.11(-0.51%)
Aug 10, 2006 21.09 21.27 21.01 21.20 4,664,434 -0.10(-0.48%)
Aug 09, 2006 21.31 21.56 21.23 21.30 5,303,245 -0.09(-0.43%)
Aug 08, 2006 21.57 21.77 21.32 21.40 3,249,158 -0.40(-1.81%)
Aug 07, 2006 21.67 21.94 21.64 21.79 3,958,451 -0.10(-0.47%)
Aug 04, 2006 22.24 22.32 21.82 21.90 5,731,002 +0.15(+0.69%)
Aug 03, 2006 21.60 21.94 21.57 21.75 4,071,571 -0.01(-0.02%)
Aug 02, 2006 21.57 21.96 21.57 21.75 4,167,364 +0.36(+1.68%)
Aug 01, 2006 21.48 21.51 21.08 21.39 5,753,003 -0.28(-1.30%)
Jul 31, 2006 21.61 21.80 21.56 21.67 4,575,261 -0.36(-1.65%)
Jul 28, 2006 21.87 22.07 21.69 22.04 4,712,719 +0.22(+1.01%)
Jul 27, 2006 22.11 22.31 21.68 21.82 4,167,753 +0.06(+0.28%)
Jul 26, 2006 21.57 21.82 21.37 21.76 4,598,820 -0.14(-0.63%)
Jul 25, 2006 21.71 22.00 21.36 21.90 4,220,907 +0.16(+0.73%)
Jul 24, 2006 21.29 21.80 21.15 21.74 5,879,753 +0.39(+1.83%)
Jul 21, 2006 21.65 21.65 21.16 21.35 7,229,026 -0.18(-0.84%)
Jul 20, 2006 21.93 22.00 21.44 21.53 7,504,721 -0.27(-1.25%)
Jul 19, 2006 21.09 21.96 21.09 21.80 8,232,900 +0.73(+3.46%)
Jul 18, 2006 21.21 21.40 20.66 21.07 5,876,638 -0.09(-0.41%)
Jul 17, 2006 21.34 21.52 21.08 21.16 6,077,374 -0.52(-2.39%)
Jul 14, 2006 21.85 22.01 21.35 21.67 5,283,775 -0.41(-1.86%)
Jul 13, 2006 22.32 22.38 21.96 22.09 5,450,828 -0.59(-2.60%)
Jul 12, 2006 22.75 22.94 22.51 22.68 4,361,870 +0.03(+0.14%)
Jul 11, 2006 22.45 22.68 22.25 22.65 5,090,633 +0.52(+2.37%)
Jul 10, 2006 22.19 22.34 21.99 22.12 4,015,887 +0.06(+0.26%)
Jul 07, 2006 22.30 22.45 21.98 22.06 5,311,812 +0.10(+0.44%)
Jul 06, 2006 21.76 22.13 21.72 21.97 4,915,402 +0.21(+0.97%)
Jul 05, 2006 21.85 21.93 21.40 21.76 6,647,651 -0.80(-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.