Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.83 11.95 11.81 11.82 3,738,693 +0.18(+1.52%)
Mar 30, 2005 11.57 11.67 11.53 11.64 4,435,806 +0.22(+1.96%)
Mar 29, 2005 11.61 11.70 11.28 11.42 6,725,339 -0.27(-2.28%)
Mar 28, 2005 11.78 11.82 11.67 11.68 3,361,248 -0.13(-1.11%)
Mar 24, 2005 11.76 11.91 11.74 11.81 4,192,859 -0.13(-1.10%)
Mar 23, 2005 12.20 12.21 11.61 11.94 7,333,182 -0.46(-3.68%)
Mar 22, 2005 12.59 12.73 12.39 12.40 4,812,304 -0.27(-2.17%)
Mar 21, 2005 12.78 12.80 12.67 12.67 3,886,688 -0.12(-0.96%)
Mar 18, 2005 12.84 12.90 12.78 12.80 4,821,776 +0.09(+0.70%)
Mar 17, 2005 12.66 12.78 12.61 12.71 5,570,746 +0.30(+2.45%)
Mar 16, 2005 12.48 12.54 12.31 12.40 3,262,980 +0.03(+0.20%)
Mar 15, 2005 12.56 12.56 12.37 12.38 3,233,618 -0.27(-2.14%)
Mar 14, 2005 12.61 12.69 12.53 12.65 3,293,289 +0.15(+1.18%)
Mar 11, 2005 12.56 12.65 12.49 12.50 2,688,052 -0.08(-0.64%)
Mar 10, 2005 12.74 12.78 12.51 12.58 4,928,332 -0.09(-0.70%)
Mar 09, 2005 12.79 12.96 12.66 12.67 4,235,481 +0.04(+0.30%)
Mar 08, 2005 12.71 12.78 12.57 12.63 3,305,129 -0.00(-0.03%)
Mar 07, 2005 12.63 12.67 12.56 12.64 5,254,393 -0.24(-1.84%)
Mar 04, 2005 12.70 12.92 12.69 12.87 5,014,050 +0.16(+1.30%)
Mar 03, 2005 12.56 12.75 12.53 12.71 3,728,511 +0.25(+2.00%)
Mar 02, 2005 12.23 12.50 12.20 12.46 4,580,012 -0.22(-1.77%)
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.