Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.72 +0.19 (+0.33%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.21 14.21 14.03 14.11 1,422,640 -0.08(-0.60%)
Dec 29, 2005 14.19 14.28 14.08 14.20 1,815,003 +0.13(+0.93%)
Dec 28, 2005 14.06 14.16 14.04 14.07 2,191,974 +0.38(+2.81%)
Dec 27, 2005 13.89 13.98 13.62 13.68 1,717,682 -0.27(-1.94%)
Dec 23, 2005 13.87 13.98 13.78 13.95 1,170,931 +0.04(+0.30%)
Dec 22, 2005 13.95 13.96 13.86 13.91 1,968,917 -0.19(-1.32%)
Dec 21, 2005 13.93 14.16 13.92 14.10 2,155,745 +0.25(+1.80%)
Dec 20, 2005 13.92 13.95 13.81 13.85 3,404,344 +0.19(+1.42%)
Dec 19, 2005 13.85 13.89 13.64 13.65 1,646,644 +0.01(+0.09%)
Dec 16, 2005 13.70 13.77 13.63 13.64 2,479,912 -0.06(-0.46%)
Dec 15, 2005 13.81 13.92 13.64 13.70 2,188,422 -0.06(-0.46%)
Dec 14, 2005 13.89 13.93 13.76 13.77 2,927,921 -0.13(-0.94%)
Dec 13, 2005 13.98 14.05 13.89 13.90 3,631,664 -0.10(-0.69%)
Dec 12, 2005 14.15 14.16 13.88 14.00 2,989,250 +0.19(+1.41%)
Dec 09, 2005 13.97 13.97 13.76 13.80 2,714,335 +0.03(+0.25%)
Dec 08, 2005 13.70 13.88 13.63 13.77 3,288,790 -0.02(-0.15%)
Dec 07, 2005 13.96 14.00 13.75 13.79 4,296,573 -0.22(-1.54%)
Dec 06, 2005 13.91 14.14 13.85 14.00 4,320,489 +0.06(+0.45%)
Dec 05, 2005 14.01 14.02 13.86 13.94 4,454,750 -0.01(-0.09%)
Dec 02, 2005 14.00 14.08 13.92 13.95 3,779,185 +0.15(+1.10%)
Dec 01, 2005 13.51 13.85 13.51 13.80 4,780,574 +0.22(+1.59%)
Nov 30, 2005 13.56 13.68 13.46 13.59 2,033,561 -0.11(-0.83%)
Nov 29, 2005 13.77 13.86 13.68 13.70 1,931,504 +0.03(+0.22%)
Nov 28, 2005 13.70 13.74 13.58 13.67 3,106,935 -0.14(-1.01%)
Nov 25, 2005 13.85 13.93 13.77 13.81 1,792,271 +0.35(+2.57%)
Nov 23, 2005 13.51 13.64 13.45 13.46 2,194,816 -0.08(-0.59%)
Nov 22, 2005 13.47 13.94 13.37 13.54 3,212,070 -0.11(-0.83%)
Nov 21, 2005 13.62 13.69 13.52 13.66 3,177,262 +0.14(+1.06%)
Nov 18, 2005 13.64 13.64 13.39 13.51 2,887,430 +0.00(+0.00%)
Nov 17, 2005 13.37 13.53 13.37 13.51 4,092,696 +0.29(+2.20%)
Nov 16, 2005 12.99 13.24 12.96 13.22 3,615,799 -0.02(-0.16%)
Nov 15, 2005 13.19 13.46 13.17 13.24 3,070,232 +0.08(+0.64%)
Nov 14, 2005 13.30 13.35 13.08 13.16 1,734,020 -0.11(-0.86%)
Nov 11, 2005 12.97 13.30 12.96 13.27 2,901,874 +0.33(+2.51%)
Nov 10, 2005 13.08 13.09 12.82 12.95 3,645,635 -0.04(-0.29%)
Nov 09, 2005 12.96 13.11 12.92 12.99 2,660,347 -0.18(-1.38%)
Nov 08, 2005 13.10 13.26 13.02 13.17 1,600,233 +0.08(+0.58%)
Nov 07, 2005 13.07 13.13 12.89 13.09 3,149,084 +0.03(+0.19%)
Nov 04, 2005 13.36 13.36 12.96 13.07 3,413,579 -0.42(-3.10%)
Nov 03, 2005 13.46 13.62 13.42 13.48 3,851,880 +0.22(+1.66%)
Nov 02, 2005 12.98 13.30 12.98 13.26 4,140,528 +0.02(+0.13%)
Nov 01, 2005 13.31 13.38 13.22 13.25 2,722,860 +0.14(+1.03%)
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.