Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.71 10.75 10.59 10.68 4,213,223 +0.30(+2.85%)
Apr 28, 2005 10.26 10.54 10.26 10.38 6,204,635 -0.40(-3.68%)
Apr 27, 2005 10.71 10.81 10.63 10.78 3,243,563 -0.19(-1.70%)
Apr 26, 2005 11.09 11.10 10.95 10.96 2,445,341 -0.37(-3.24%)
Apr 25, 2005 11.17 11.34 11.13 11.33 2,643,298 +0.19(+1.71%)
Apr 22, 2005 11.22 11.23 11.04 11.14 2,905,426 -0.08(-0.68%)
Apr 21, 2005 11.11 11.27 11.01 11.22 3,811,388 +0.20(+1.84%)
Apr 20, 2005 11.16 11.18 10.98 11.01 5,251,078 -0.17(-1.51%)
Apr 19, 2005 10.86 11.23 10.86 11.18 8,814,073 +0.43(+3.97%)
Apr 18, 2005 10.56 10.77 10.55 10.76 6,630,623 +0.22(+2.04%)
Apr 15, 2005 10.77 10.87 10.44 10.54 8,936,731 -0.41(-3.74%)
Apr 14, 2005 11.23 11.29 10.88 10.95 12,777,245 -0.49(-4.32%)
Apr 13, 2005 11.57 11.58 11.42 11.44 9,245,033 -0.41(-3.42%)
Apr 12, 2005 11.82 11.87 11.64 11.85 4,717,824 +0.13(+1.08%)
Apr 11, 2005 11.85 11.87 11.68 11.72 2,501,223 -0.19(-1.63%)
Apr 08, 2005 11.94 12.01 11.87 11.92 2,280,771 +0.12(+1.04%)
Apr 07, 2005 11.78 11.85 11.72 11.80 3,029,267 +0.14(+1.23%)
Apr 06, 2005 11.72 11.76 11.63 11.65 5,668,304 -0.10(-0.86%)
Apr 05, 2005 11.72 11.82 11.68 11.75 2,440,605 -0.14(-1.14%)
Apr 04, 2005 11.93 11.95 11.82 11.89 2,118,569 -0.10(-0.85%)
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.