Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 34.15 34.48 34.05 34.18 969,800 -0.06(-0.18%)
Sep 29, 2005 33.99 34.30 33.77 34.24 1,012,700 +0.25(+0.74%)
Sep 28, 2005 33.67 34.19 33.65 33.99 1,789,900 +0.77(+2.32%)
Sep 27, 2005 33.28 33.32 33.00 33.22 1,365,700 -0.27(-0.81%)
Sep 26, 2005 33.12 33.60 33.02 33.49 1,818,400 +0.91(+2.79%)
Sep 23, 2005 32.57 32.83 32.20 32.58 1,041,300 -0.17(-0.52%)
Sep 22, 2005 32.93 32.98 32.52 32.75 1,511,200 +0.29(+0.89%)
Sep 21, 2005 32.47 32.93 32.42 32.46 1,884,700 -0.15(-0.46%)
Sep 20, 2005 33.10 33.17 32.55 32.61 1,394,600 -0.39(-1.18%)
Sep 19, 2005 33.00 33.33 32.80 33.00 1,384,200 -0.05(-0.15%)
Sep 16, 2005 32.92 33.16 32.79 33.05 2,959,700 +1.05(+3.28%)
Sep 15, 2005 31.97 32.22 31.86 32.00 1,683,800 +0.18(+0.57%)
Sep 14, 2005 31.32 31.93 31.32 31.82 1,783,300 +0.59(+1.89%)
Sep 13, 2005 31.35 31.48 31.21 31.23 1,026,900 -0.06(-0.19%)
Sep 12, 2005 31.36 31.65 31.20 31.29 997,300 -0.27(-0.86%)
Sep 09, 2005 31.25 31.60 31.15 31.56 854,100 +0.44(+1.41%)
Sep 08, 2005 31.01 31.28 31.00 31.12 1,259,100 -0.17(-0.54%)
Sep 07, 2005 31.45 31.80 31.28 31.29 928,300 -0.24(-0.76%)
Sep 06, 2005 31.53 31.70 31.41 31.53 1,359,500 -0.55(-1.71%)
Sep 02, 2005 32.08 32.34 31.96 32.08 1,104,000 -0.32(-0.99%)
Sep 01, 2005 32.40 32.42 31.96 32.40 1,552,700 +1.09(+3.48%)
Aug 31, 2005 31.31 31.40 30.77 31.31 1,385,300 +0.51(+1.66%)
Aug 30, 2005 30.74 30.95 30.55 30.80 916,800 +0.03(+0.10%)
Aug 29, 2005 30.62 30.84 30.53 30.77 1,142,900 +0.03(+0.10%)
Aug 26, 2005 30.80 31.03 30.62 30.74 824,500 +0.01(+0.03%)
Aug 25, 2005 30.88 30.95 30.68 30.73 1,223,100 +0.20(+0.66%)
Aug 24, 2005 30.55 30.84 30.45 30.53 2,217,700 -1.00(-3.17%)
Aug 23, 2005 31.89 31.92 31.43 31.53 932,300 -0.75(-2.32%)
Aug 22, 2005 32.02 32.50 32.02 32.28 1,387,600 +1.10(+3.53%)
Aug 19, 2005 30.95 31.18 30.93 31.18 893,300 +0.77(+2.53%)
Aug 18, 2005 30.30 30.49 30.27 30.41 877,100 -0.39(-1.27%)
Aug 17, 2005 31.00 31.06 30.62 30.80 1,541,700 -0.79(-2.50%)
Aug 16, 2005 31.60 31.84 31.44 31.59 1,105,900 -0.70(-2.17%)
Aug 15, 2005 32.51 32.55 32.24 32.29 824,900 -0.21(-0.65%)
Aug 12, 2005 32.46 32.50 32.00 32.50 2,189,100 +0.05(+0.15%)
Aug 11, 2005 31.80 32.50 31.76 32.45 1,736,300 +1.09(+3.48%)
Aug 10, 2005 31.24 31.70 31.24 31.36 1,183,000 +0.11(+0.35%)
Aug 09, 2005 31.52 31.75 31.22 31.25 1,686,800 +0.18(+0.58%)
Aug 08, 2005 31.05 31.18 30.95 31.07 1,942,400 +0.97(+3.22%)
Aug 05, 2005 30.31 30.46 29.95 30.10 1,357,600 -0.26(-0.86%)
Aug 04, 2005 30.52 30.63 30.12 30.36 969,200 -0.52(-1.68%)
Aug 03, 2005 30.89 31.15 30.88 30.88 1,799,000 +0.68(+2.25%)
Aug 02, 2005 29.77 30.24 29.73 30.20 1,428,800 +0.66(+2.23%)
Aug 01, 2005 29.60 29.65 29.41 29.54 695,200 -0.08(-0.27%)
Jul 29, 2005 29.89 29.98 29.59 29.62 1,235,400 +0.17(+0.58%)
Jul 28, 2005 29.30 29.60 29.22 29.45 852,800 +0.17(+0.58%)
Jul 27, 2005 29.11 29.28 28.95 29.28 580,100 +0.17(+0.58%)
Jul 26, 2005 29.02 29.20 28.87 29.11 644,600 -0.09(-0.31%)
Jul 25, 2005 29.50 29.53 29.15 29.20 1,198,700 -0.32(-1.08%)
Jul 22, 2005 29.30 29.55 29.28 29.52 1,042,400 +0.29(+0.99%)
Jul 21, 2005 29.00 29.30 28.87 29.23 1,434,300 +0.59(+2.06%)
Jul 20, 2005 28.15 28.69 28.10 28.64 1,086,900 +1.00(+3.62%)
Jul 19, 2005 27.41 27.70 27.31 27.64 1,098,100 -0.13(-0.47%)
Jul 18, 2005 27.45 27.82 27.33 27.77 1,046,300 +0.10(+0.36%)
Jul 15, 2005 27.67 27.80 27.58 27.67 949,900 -0.13(-0.47%)
Jul 14, 2005 28.20 28.35 27.62 27.80 1,157,400 -0.20(-0.71%)
Jul 13, 2005 28.26 28.33 28.00 28.00 573,400 -0.30(-1.06%)
Jul 12, 2005 28.20 28.48 28.11 28.30 865,100 +0.08(+0.28%)
Jul 11, 2005 27.75 28.25 27.66 28.22 741,400 +0.60(+2.17%)
Jul 08, 2005 27.40 27.62 27.40 27.62 672,000 +0.27(+0.99%)
Jul 07, 2005 27.43 27.43 27.10 27.35 1,138,900 -0.35(-1.26%)
Jul 06, 2005 27.83 27.99 27.67 27.70 1,949,800 -0.06(-0.22%)
Jul 05, 2005 27.88 27.90 27.59 27.76 1,133,800 +0.36(+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.