Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 13.18 13.27 13.11 13.11 1,882,962 +0.14(+1.04%)
Oct 28, 2005 12.85 13.04 12.78 12.98 1,982,651 +0.14(+1.05%)
Oct 27, 2005 13.18 13.18 12.80 12.84 3,199,520 -0.23(-1.75%)
Oct 26, 2005 13.02 13.34 13.02 13.07 4,980,189 +0.27(+2.15%)
Oct 25, 2005 12.84 12.99 12.74 12.80 3,549,497 -0.13(-0.98%)
Oct 24, 2005 12.71 12.94 12.71 12.92 3,701,280 +0.24(+1.86%)
Oct 21, 2005 12.53 12.77 12.46 12.69 5,286,360 +0.27(+2.14%)
Oct 20, 2005 12.82 12.85 12.39 12.42 4,951,064 -0.34(-2.65%)
Oct 19, 2005 12.46 12.76 12.35 12.76 5,212,718 +0.00(+0.03%)
Oct 18, 2005 12.80 12.87 12.70 12.75 3,819,913 -0.12(-0.92%)
Oct 17, 2005 12.83 12.94 12.78 12.87 2,631,695 -0.03(-0.26%)
Oct 14, 2005 12.69 12.95 12.61 12.91 2,969,123 +0.16(+1.29%)
Oct 13, 2005 12.54 12.77 12.48 12.74 6,082,925 -0.26(-2.01%)
Oct 12, 2005 13.23 13.30 12.88 13.00 4,156,866 -0.12(-0.93%)
Oct 11, 2005 13.17 13.29 13.10 13.13 4,999,606 -0.08(-0.64%)
Oct 10, 2005 13.18 13.30 13.13 13.21 2,796,739 +0.12(+0.94%)
Oct 07, 2005 13.02 13.22 13.01 13.09 4,638,026 -0.08(-0.61%)
Oct 06, 2005 13.36 13.59 13.03 13.17 5,869,576 -0.19(-1.42%)
Oct 05, 2005 13.68 13.70 13.32 13.36 4,485,532 -0.75(-5.33%)
Oct 04, 2005 14.26 14.32 14.11 14.11 2,785,846 -0.13(-0.92%)
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.