Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 14.16 14.19 13.99 14.02 1,344,405 -0.18(-1.27%)
Jun 29, 2005 14.20 14.26 14.14 14.20 911,197 -0.09(-0.61%)
Jun 28, 2005 14.30 14.38 14.27 14.29 1,854,130 +0.28(+2.02%)
Jun 27, 2005 13.88 14.10 13.88 14.01 1,734,389 +0.23(+1.68%)
Jun 24, 2005 13.90 14.02 13.76 13.78 2,481,844 -0.17(-1.25%)
Jun 23, 2005 14.20 14.22 13.93 13.95 1,832,908 -0.44(-3.07%)
Jun 22, 2005 14.32 14.40 14.30 14.39 1,558,186 -0.10(-0.67%)
Jun 21, 2005 14.51 14.62 14.39 14.49 2,345,554 -0.05(-0.32%)
Jun 20, 2005 14.65 14.66 14.47 14.54 2,363,077 -0.12(-0.81%)
Jun 17, 2005 14.65 14.70 14.61 14.65 2,948,735 +0.27(+1.89%)
Jun 16, 2005 14.38 14.50 14.28 14.38 4,996,787 +0.41(+2.94%)
Jun 15, 2005 13.79 13.99 13.74 13.97 2,327,057 +0.40(+2.91%)
Jun 14, 2005 13.54 13.61 13.46 13.57 1,076,108 -0.01(-0.04%)
Jun 13, 2005 13.41 13.63 13.37 13.58 1,783,454 +0.09(+0.69%)
Jun 10, 2005 13.46 13.55 13.41 13.49 1,631,782 +0.12(+0.88%)
Jun 09, 2005 13.38 13.40 13.29 13.37 3,973,442 -0.01(-0.08%)
Jun 08, 2005 13.59 13.59 13.33 13.38 1,430,462 -0.21(-1.51%)
Jun 07, 2005 13.53 13.70 13.52 13.59 3,526,800 +0.00(+0.00%)
Jun 06, 2005 13.63 13.64 13.52 13.59 3,118,319 +0.13(+0.99%)
Jun 03, 2005 13.38 13.49 13.36 13.45 2,219,583 +0.12(+0.92%)
Jun 02, 2005 13.22 13.34 13.20 13.33 1,790,463 +0.10(+0.78%)
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.