Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.34 -0.11 (-0.21%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 16.86 16.86 16.64 16.75 1,199,027 -0.10(-0.59%)
Dec 29, 2005 16.84 16.94 16.71 16.85 1,529,717 +0.16(+0.93%)
Dec 28, 2005 16.69 16.80 16.66 16.69 1,847,436 +0.46(+2.81%)
Dec 27, 2005 16.49 16.59 16.16 16.23 1,447,693 -0.32(-1.94%)
Dec 23, 2005 16.46 16.59 16.34 16.56 986,882 +0.05(+0.30%)
Dec 22, 2005 16.56 16.56 16.44 16.51 1,659,439 -0.22(-1.32%)
Dec 21, 2005 16.53 16.80 16.51 16.73 1,816,901 +0.30(+1.80%)
Dec 20, 2005 16.52 16.56 16.39 16.43 2,869,243 +0.23(+1.42%)
Dec 19, 2005 16.44 16.49 16.18 16.20 1,387,822 +0.02(+0.09%)
Dec 16, 2005 16.25 16.34 16.17 16.18 2,090,115 -0.08(-0.46%)
Dec 15, 2005 16.38 16.52 16.18 16.26 1,844,442 -0.08(-0.46%)
Dec 14, 2005 16.49 16.53 16.33 16.34 2,467,705 -0.16(-0.94%)
Dec 13, 2005 16.59 16.67 16.49 16.49 3,060,832 -0.12(-0.69%)
Dec 12, 2005 16.79 16.80 16.47 16.61 2,519,394 +0.23(+1.41%)
Dec 09, 2005 16.58 16.58 16.33 16.38 2,287,691 +0.04(+0.25%)
Dec 08, 2005 16.26 16.47 16.17 16.34 2,771,852 -0.02(-0.15%)
Dec 07, 2005 16.56 16.61 16.31 16.36 3,621,230 -0.26(-1.54%)
Dec 06, 2005 16.51 16.78 16.44 16.62 3,641,386 +0.08(+0.45%)
Dec 05, 2005 16.62 16.63 16.45 16.54 3,754,544 -0.01(-0.09%)
Dec 02, 2005 16.62 16.71 16.52 16.56 3,185,165 +0.18(+1.10%)
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.