Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.52 15.54 15.28 15.41 5,279,472 +0.28(+1.82%)
Feb 25, 2005 15.03 15.28 14.98 15.14 6,302,277 +0.44(+3.00%)
Feb 24, 2005 14.66 14.75 14.61 14.70 3,921,186 +0.03(+0.17%)
Feb 23, 2005 14.53 14.68 14.46 14.67 4,537,464 +0.40(+2.77%)
Feb 22, 2005 14.16 14.42 14.16 14.28 5,255,124 -0.04(-0.28%)
Feb 18, 2005 14.22 14.33 14.17 14.32 3,431,836 +0.17(+1.20%)
Feb 17, 2005 14.28 14.30 14.13 14.15 2,726,749 +0.15(+1.04%)
Feb 16, 2005 13.94 14.05 13.91 14.00 4,304,165 +0.35(+2.53%)
Feb 15, 2005 13.53 13.83 13.48 13.65 2,362,530 +0.25(+1.87%)
Feb 14, 2005 13.52 13.52 13.35 13.40 1,507,964 +0.19(+1.40%)
Feb 11, 2005 13.20 13.30 13.16 13.22 1,387,622 +0.08(+0.61%)
Feb 10, 2005 12.90 13.14 12.90 13.14 1,503,573 +0.36(+2.82%)
Feb 09, 2005 12.78 12.88 12.71 12.78 1,769,004 -0.21(-1.58%)
Feb 08, 2005 13.00 13.05 12.95 12.98 1,257,901 -0.17(-1.30%)
Feb 07, 2005 13.18 13.26 13.12 13.15 1,864,998 +0.18(+1.35%)
Feb 04, 2005 12.98 13.08 12.93 12.98 3,260,404 -0.10(-0.77%)
Feb 03, 2005 13.08 13.10 13.00 13.08 4,389,781 -0.20(-1.51%)
Feb 02, 2005 13.23 13.30 13.20 13.28 3,078,195 +0.15(+1.11%)
Feb 01, 2005 13.08 13.17 13.05 13.13 3,273,177 +0.35(+2.70%)
Jan 31, 2005 12.70 12.86 12.65 12.79 2,062,574 +0.25(+1.96%)
Jan 28, 2005 12.60 12.62 12.49 12.54 2,166,751 -0.21(-1.65%)
Jan 27, 2005 12.77 12.80 12.65 12.75 2,587,847 +0.24(+1.88%)
Jan 26, 2005 12.51 12.59 12.50 12.52 2,532,366 +0.09(+0.69%)
Jan 25, 2005 12.41 12.51 12.40 12.43 3,247,033 -0.10(-0.76%)
Jan 24, 2005 12.38 12.60 12.38 12.53 5,828,294 +0.32(+2.63%)
Jan 21, 2005 11.90 12.27 11.90 12.21 3,667,530 +0.33(+2.78%)
Jan 20, 2005 11.88 11.97 11.85 11.88 1,464,258 -0.03(-0.21%)
Jan 19, 2005 11.99 12.06 11.89 11.90 1,847,036 -0.05(-0.38%)
Jan 18, 2005 12.08 12.08 11.90 11.95 3,833,574 -0.03(-0.25%)
Jan 14, 2005 11.85 12.06 11.81 11.98 2,440,563 +0.22(+1.87%)
Jan 13, 2005 11.78 11.90 11.69 11.76 1,314,180 -0.09(-0.76%)
Jan 12, 2005 11.75 11.88 11.63 11.85 1,674,407 +0.20(+1.68%)
Jan 11, 2005 11.70 11.76 11.61 11.65 1,484,814 +0.14(+1.22%)
Jan 10, 2005 11.52 11.59 11.48 11.51 1,505,370 +0.01(+0.09%)
Jan 07, 2005 11.52 11.60 11.36 11.50 4,568,996 -0.01(-0.09%)
Jan 06, 2005 11.55 11.60 11.47 11.51 2,223,828 +0.13(+1.10%)
Jan 05, 2005 11.36 11.43 11.35 11.38 2,612,993 +0.04(+0.31%)
Jan 04, 2005 11.67 11.67 11.31 11.35 3,835,570 -0.46(-3.86%)
Jan 03, 2005 12.10 12.12 11.80 11.81 1,632,098 -0.23(-1.92%)
Dec 31, 2004 12.03 12.09 11.98 12.04 614,281 +0.10(+0.84%)
Dec 30, 2004 11.98 12.01 11.93 11.94 735,422 -0.09(-0.75%)
Dec 29, 2004 12.00 12.08 11.96 12.03 959,940 -0.07(-0.58%)
Dec 28, 2004 11.93 12.10 11.93 12.10 954,751 +0.20(+1.68%)
Dec 27, 2004 11.92 12.03 11.88 11.90 884,901 +0.03(+0.25%)
Dec 23, 2004 11.93 11.98 11.87 11.87 630,048 +0.07(+0.55%)
Dec 22, 2004 11.93 11.95 11.73 11.80 1,572,027 -0.16(-1.34%)
Dec 21, 2004 11.90 12.02 11.89 11.96 1,450,088 +0.14(+1.19%)
Dec 20, 2004 11.88 11.93 11.82 11.82 1,560,252 +0.15(+1.24%)
Dec 17, 2004 11.60 11.75 11.60 11.68 1,405,983 +0.17(+1.48%)
Dec 16, 2004 11.60 11.62 11.50 11.50 3,064,424 +0.01(+0.04%)
Dec 15, 2004 11.47 11.55 11.46 11.50 2,741,318 +0.04(+0.31%)
Dec 14, 2004 11.45 11.53 11.41 11.46 1,620,123 +0.00(+0.00%)
Dec 13, 2004 11.27 11.52 11.26 11.46 2,601,218 +0.32(+2.88%)
Dec 10, 2004 11.00 11.20 11.00 11.14 1,336,931 -0.00(-0.04%)
Dec 09, 2004 11.03 11.15 10.95 11.15 3,719,020 -0.08(-0.67%)
Dec 08, 2004 11.14 11.27 11.08 11.22 2,876,827 -0.18(-1.58%)
Dec 07, 2004 11.62 11.68 11.40 11.40 2,566,293 -0.32(-2.69%)
Dec 06, 2004 11.75 11.85 11.71 11.72 1,453,880 -0.23(-1.89%)
Dec 03, 2004 11.68 11.96 11.65 11.95 2,008,889 +0.21(+1.79%)
Dec 02, 2004 11.96 12.03 11.65 11.74 3,157,425 -0.26(-2.13%)
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.