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 (%)
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%)
Apr 01, 2005 12.18 12.19 11.97 11.99 2,760,273 +0.17(+1.47%)
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%)
Mar 01, 2005 12.73 12.75 12.62 12.68 5,789,067 -0.31(-2.37%)
Feb 28, 2005 13.08 13.10 12.88 12.99 6,264,070 +0.23(+1.82%)
Feb 25, 2005 12.67 12.88 12.63 12.76 7,477,624 +0.37(+3.00%)
Feb 24, 2005 12.36 12.43 12.31 12.39 4,652,470 +0.02(+0.17%)
Feb 23, 2005 12.25 12.37 12.19 12.37 5,383,681 +0.33(+2.77%)
Feb 22, 2005 11.93 12.15 11.93 12.03 6,235,181 -0.03(-0.28%)
Feb 18, 2005 11.98 12.07 11.94 12.07 4,071,858 +0.14(+1.20%)
Feb 17, 2005 12.04 12.05 11.91 11.92 3,235,276 +0.12(+1.04%)
Feb 16, 2005 11.75 11.84 11.73 11.80 5,106,872 +0.29(+2.53%)
Feb 15, 2005 11.40 11.66 11.36 11.51 2,803,132 +0.21(+1.87%)
Feb 14, 2005 11.39 11.39 11.25 11.30 1,789,193 +0.16(+1.40%)
Feb 11, 2005 11.13 11.21 11.09 11.14 1,646,408 +0.07(+0.61%)
Feb 10, 2005 10.87 11.08 10.87 11.07 1,783,983 +0.30(+2.82%)
Feb 09, 2005 10.77 10.85 10.71 10.77 2,098,915 -0.17(-1.58%)
Feb 08, 2005 10.96 11.00 10.92 10.94 1,492,494 -0.14(-1.30%)
Feb 07, 2005 11.11 11.18 11.06 11.09 2,212,812 +0.15(+1.35%)
Feb 04, 2005 10.94 11.02 10.90 10.94 3,868,455 -0.08(-0.77%)
Feb 03, 2005 11.02 11.04 10.96 11.02 5,208,456 -0.17(-1.51%)
Feb 02, 2005 11.15 11.21 11.13 11.19 3,652,265 +0.12(+1.11%)
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.