Bhp Billiton Ltd ADR (NY: BHP )

57.66 USD +2.39 (+4.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 25.35 25.45 25.07 25.28 1,779,300 +0.70(+2.85%)
Apr 28, 2005 24.30 24.95 24.29 24.58 2,620,300 -0.94(-3.68%)
Apr 27, 2005 25.35 25.59 25.18 25.52 1,369,800 -0.44(-1.69%)
Apr 26, 2005 26.25 26.29 25.92 25.96 1,032,700 -0.87(-3.24%)
Apr 25, 2005 26.45 26.85 26.35 26.83 1,116,300 +0.45(+1.71%)
Apr 22, 2005 26.57 26.60 26.15 26.38 1,227,000 -0.18(-0.68%)
Apr 21, 2005 26.30 26.69 26.06 26.56 1,609,600 +0.48(+1.84%)
Apr 20, 2005 26.43 26.48 26.00 26.08 2,217,600 -0.40(-1.51%)
Apr 19, 2005 25.72 26.60 25.72 26.48 3,722,300 +1.01(+3.97%)
Apr 18, 2005 25.00 25.50 24.99 25.47 2,800,200 +0.51(+2.04%)
Apr 15, 2005 25.51 25.75 24.73 24.96 3,774,100 -0.97(-3.74%)
Apr 14, 2005 26.60 26.73 25.76 25.93 5,396,000 -1.17(-4.32%)
Apr 13, 2005 27.40 27.41 27.04 27.10 3,904,300 -0.96(-3.42%)
Apr 12, 2005 27.99 28.10 27.56 28.06 1,992,400 +0.30(+1.08%)
Apr 11, 2005 28.05 28.10 27.65 27.76 1,056,300 -0.46(-1.63%)
Apr 08, 2005 28.27 28.45 28.11 28.22 963,200 +0.29(+1.04%)
Apr 07, 2005 27.89 28.05 27.75 27.93 1,279,300 +0.34(+1.23%)
Apr 06, 2005 27.75 27.85 27.53 27.59 2,393,800 -0.24(-0.86%)
Apr 05, 2005 27.75 28.00 27.65 27.83 1,030,700 -0.32(-1.14%)
Apr 04, 2005 28.25 28.29 28.00 28.15 894,700 -0.24(-0.85%)
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.