Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.35 15.40 15.20 15.21 2,405,327 +0.09(+0.58%)
Jul 28, 2005 15.05 15.20 15.01 15.13 1,660,403 +0.09(+0.58%)
Jul 27, 2005 14.95 15.04 14.87 15.04 1,129,456 +0.09(+0.58%)
Jul 26, 2005 14.90 15.00 14.83 14.95 1,255,037 -0.05(-0.31%)
Jul 25, 2005 15.15 15.17 14.97 15.00 2,333,872 -0.16(-1.08%)
Jul 22, 2005 15.05 15.18 15.04 15.16 2,029,555 +0.15(+0.99%)
Jul 21, 2005 14.89 15.05 14.83 15.01 2,792,585 +0.30(+2.06%)
Jul 20, 2005 14.46 14.74 14.43 14.71 2,116,197 +0.51(+3.62%)
Jul 19, 2005 14.08 14.23 14.03 14.20 2,138,003 -0.07(-0.47%)
Jul 18, 2005 14.10 14.29 14.04 14.26 2,037,148 +0.05(+0.36%)
Jul 15, 2005 14.21 14.28 14.17 14.21 1,849,457 -0.07(-0.47%)
Jul 14, 2005 14.48 14.56 14.19 14.28 2,253,460 -0.10(-0.71%)
Jul 13, 2005 14.51 14.55 14.38 14.38 1,116,411 -0.15(-1.06%)
Jul 12, 2005 14.48 14.63 14.44 14.54 1,684,351 +0.04(+0.28%)
Jul 11, 2005 14.25 14.51 14.21 14.49 1,443,507 +0.31(+2.17%)
Jul 08, 2005 14.07 14.19 14.07 14.19 1,308,385 +0.14(+0.99%)
Jul 07, 2005 14.09 14.09 13.92 14.05 2,217,441 -0.18(-1.26%)
Jul 06, 2005 14.29 14.38 14.21 14.23 3,796,265 -0.03(-0.22%)
Jul 05, 2005 14.32 14.33 14.17 14.26 2,207,511 +0.18(+1.31%)
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.