Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.01 +0.46 (+0.81%)
Streaming Delayed Price Updated: 2:45 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 28.02 28.30 27.97 27.98 1,578,900 +0.42(+1.52%)
Mar 30, 2005 27.40 27.64 27.31 27.56 1,873,300 +0.53(+1.96%)
Mar 29, 2005 27.49 27.70 26.70 27.03 2,840,200 -0.63(-2.28%)
Mar 28, 2005 27.90 27.98 27.64 27.66 1,419,500 -0.31(-1.11%)
Mar 24, 2005 27.85 28.20 27.79 27.97 1,770,700 -0.31(-1.10%)
Mar 23, 2005 28.88 28.92 27.48 28.28 3,096,900 -1.08(-3.68%)
Mar 22, 2005 29.82 30.15 29.33 29.36 2,032,300 -0.65(-2.17%)
Mar 21, 2005 30.27 30.30 30.00 30.01 1,641,400 -0.29(-0.96%)
Mar 18, 2005 30.40 30.55 30.26 30.30 2,036,300 +0.21(+0.70%)
Mar 17, 2005 29.98 30.25 29.85 30.09 2,352,600 +0.72(+2.45%)
Mar 16, 2005 29.56 29.70 29.15 29.37 1,378,000 +0.06(+0.20%)
Mar 15, 2005 29.75 29.75 29.28 29.31 1,365,600 -0.64(-2.14%)
Mar 14, 2005 29.85 30.05 29.68 29.95 1,390,800 +0.35(+1.18%)
Mar 11, 2005 29.75 29.95 29.57 29.60 1,135,200 -0.19(-0.64%)
Mar 10, 2005 30.17 30.25 29.63 29.79 2,081,300 -0.21(-0.70%)
Mar 09, 2005 30.29 30.70 29.98 30.00 1,788,700 +0.09(+0.30%)
Mar 08, 2005 30.10 30.25 29.76 29.91 1,395,800 -0.01(-0.03%)
Mar 07, 2005 29.90 29.99 29.73 29.92 2,219,000 -0.56(-1.84%)
Mar 04, 2005 30.07 30.60 30.04 30.48 2,117,500 +0.39(+1.30%)
Mar 03, 2005 29.75 30.18 29.68 30.09 1,574,600 +0.59(+2.00%)
Mar 02, 2005 28.95 29.60 28.90 29.50 1,934,200 -0.53(-1.76%)
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.