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 (%)
Aug 31, 2005 16.08 16.13 15.80 16.08 2,697,182 +0.26(+1.66%)
Aug 30, 2005 15.79 15.90 15.69 15.82 1,785,012 +0.02(+0.10%)
Aug 29, 2005 15.73 15.84 15.68 15.80 2,225,229 +0.02(+0.10%)
Aug 26, 2005 15.82 15.94 15.73 15.79 1,605,303 +0.01(+0.03%)
Aug 25, 2005 15.86 15.90 15.76 15.78 2,381,378 +0.10(+0.65%)
Aug 24, 2005 15.69 15.84 15.64 15.68 4,317,867 -0.51(-3.17%)
Aug 23, 2005 16.38 16.39 16.14 16.19 1,815,190 -0.39(-2.32%)
Aug 22, 2005 16.45 16.69 16.45 16.58 2,701,660 +0.56(+3.53%)
Aug 19, 2005 15.90 16.01 15.89 16.01 1,739,257 +0.40(+2.53%)
Aug 18, 2005 15.56 15.66 15.55 15.62 1,707,716 -0.20(-1.27%)
Aug 17, 2005 15.92 15.95 15.73 15.82 3,001,693 -0.41(-2.50%)
Aug 16, 2005 16.23 16.35 16.15 16.22 2,153,190 -0.36(-2.17%)
Aug 15, 2005 16.70 16.72 16.56 16.58 1,606,082 -0.11(-0.65%)
Aug 12, 2005 16.67 16.69 16.44 16.69 4,262,183 +0.03(+0.15%)
Aug 11, 2005 16.33 16.69 16.31 16.67 3,380,580 +0.56(+3.48%)
Aug 10, 2005 16.05 16.28 16.05 16.11 2,303,304 +0.06(+0.35%)
Aug 09, 2005 16.19 16.31 16.03 16.05 3,284,204 +0.09(+0.58%)
Aug 08, 2005 15.95 16.01 15.90 15.96 3,781,857 +0.50(+3.22%)
Aug 05, 2005 15.57 15.64 15.38 15.46 2,643,250 -0.13(-0.86%)
Aug 04, 2005 15.68 15.73 15.47 15.59 1,887,034 -0.27(-1.68%)
Aug 03, 2005 15.87 16.00 15.86 15.86 3,502,657 +0.35(+2.25%)
Aug 02, 2005 15.29 15.53 15.27 15.51 2,781,877 +0.34(+2.23%)
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.