Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 16.50 16.64 16.37 16.52 1,672,085 -0.14(-0.83%)
Nov 29, 2005 16.74 16.86 16.64 16.66 1,588,170 +0.04(+0.22%)
Nov 28, 2005 16.66 16.71 16.51 16.63 2,554,662 -0.17(-1.01%)
Nov 25, 2005 16.85 16.94 16.75 16.80 1,473,686 +0.42(+2.57%)
Nov 23, 2005 16.44 16.59 16.35 16.37 1,804,676 -0.10(-0.59%)
Nov 22, 2005 16.38 16.95 16.26 16.47 2,641,109 -0.14(-0.83%)
Nov 21, 2005 16.56 16.65 16.45 16.61 2,612,488 +0.17(+1.06%)
Nov 18, 2005 16.58 16.59 16.28 16.44 2,374,175 +0.00(+0.00%)
Nov 17, 2005 16.27 16.46 16.26 16.44 3,365,199 +0.35(+2.20%)
Nov 16, 2005 15.80 16.10 15.76 16.08 2,973,073 -0.03(-0.16%)
Nov 15, 2005 16.04 16.37 16.02 16.11 2,524,483 +0.10(+0.64%)
Nov 14, 2005 16.17 16.24 15.91 16.00 1,425,790 -0.14(-0.86%)
Nov 11, 2005 15.77 16.18 15.77 16.14 2,386,051 +0.40(+2.51%)
Nov 10, 2005 15.91 15.92 15.59 15.75 2,997,605 -0.05(-0.29%)
Nov 09, 2005 15.77 15.95 15.71 15.79 2,187,457 -0.22(-1.38%)
Nov 08, 2005 15.93 16.12 15.83 16.01 1,315,784 +0.09(+0.58%)
Nov 07, 2005 15.90 15.97 15.68 15.92 2,589,318 +0.03(+0.19%)
Nov 04, 2005 16.25 16.25 15.76 15.89 2,806,799 -0.51(-3.10%)
Nov 03, 2005 16.37 16.56 16.32 16.40 3,167,189 +0.27(+1.66%)
Nov 02, 2005 15.79 16.18 15.79 16.13 3,404,528 +0.02(+0.13%)
Nov 01, 2005 16.19 16.27 16.08 16.11 2,238,858 +0.16(+1.03%)
Oct 31, 2005 16.02 16.14 15.95 15.95 1,548,256 +0.16(+1.04%)
Oct 28, 2005 15.62 15.86 15.55 15.78 1,630,225 +0.16(+1.05%)
Oct 27, 2005 16.02 16.02 15.57 15.62 2,630,789 -0.28(-1.74%)
Oct 26, 2005 15.83 16.22 15.83 15.90 4,094,935 +0.33(+2.14%)
Oct 25, 2005 15.62 15.80 15.49 15.56 2,918,556 -0.15(-0.98%)
Oct 24, 2005 15.46 15.74 15.46 15.72 3,043,359 +0.29(+1.86%)
Oct 21, 2005 15.23 15.53 15.15 15.43 4,346,683 +0.32(+2.14%)
Oct 20, 2005 15.59 15.63 15.06 15.11 4,070,987 -0.41(-2.65%)
Oct 19, 2005 15.15 15.52 15.02 15.52 4,286,131 +0.01(+0.03%)
Oct 18, 2005 15.56 15.65 15.44 15.51 3,140,904 -0.14(-0.92%)
Oct 17, 2005 15.60 15.74 15.54 15.65 2,163,898 -0.04(-0.26%)
Oct 14, 2005 15.43 15.75 15.34 15.70 2,441,346 +0.20(+1.29%)
Oct 13, 2005 15.25 15.53 15.18 15.50 5,001,655 -0.32(-2.01%)
Oct 12, 2005 16.09 16.18 15.67 15.81 3,417,963 -0.15(-0.93%)
Oct 11, 2005 16.02 16.16 15.94 15.96 4,110,901 -0.10(-0.64%)
Oct 10, 2005 16.03 16.17 15.97 16.07 2,299,604 +0.15(+0.94%)
Oct 07, 2005 15.83 16.08 15.82 15.92 3,813,594 -0.10(-0.61%)
Oct 06, 2005 16.25 16.53 15.84 16.01 4,826,230 -0.23(-1.42%)
Oct 05, 2005 16.64 16.67 16.20 16.25 3,688,207 -0.91(-5.33%)
Oct 04, 2005 17.34 17.41 17.16 17.16 2,290,648 -0.16(-0.92%)
Oct 03, 2005 17.33 17.34 17.18 17.32 2,376,122 -0.24(-1.35%)
Sep 30, 2005 17.54 17.71 17.49 17.56 1,888,203 -0.03(-0.18%)
Sep 29, 2005 17.46 17.62 17.34 17.59 1,971,729 +0.13(+0.74%)
Sep 28, 2005 17.29 17.56 17.28 17.46 3,484,940 +0.40(+2.32%)
Sep 27, 2005 17.09 17.11 16.95 17.06 2,659,021 -0.14(-0.81%)
Sep 26, 2005 17.01 17.26 16.96 17.20 3,540,429 +0.47(+2.79%)
Sep 23, 2005 16.73 16.86 16.54 16.73 2,027,413 -0.09(-0.52%)
Sep 22, 2005 16.91 16.94 16.70 16.82 2,942,310 +0.15(+0.89%)
Sep 21, 2005 16.68 16.91 16.65 16.67 3,669,515 -0.08(-0.46%)
Sep 20, 2005 17.00 17.04 16.72 16.75 2,715,289 -0.20(-1.18%)
Sep 19, 2005 16.95 17.12 16.85 16.95 2,695,041 -0.03(-0.15%)
Sep 16, 2005 16.91 17.03 16.84 16.97 5,762,543 +0.54(+3.28%)
Sep 15, 2005 16.42 16.55 16.36 16.44 3,278,363 +0.09(+0.57%)
Sep 14, 2005 16.09 16.40 16.09 16.34 3,472,089 +0.30(+1.89%)
Sep 13, 2005 16.10 16.17 16.03 16.04 1,999,377 -0.03(-0.19%)
Sep 12, 2005 16.11 16.26 16.02 16.07 1,941,745 -0.14(-0.86%)
Sep 09, 2005 16.05 16.23 16.00 16.21 1,662,934 +0.23(+1.41%)
Sep 08, 2005 15.93 16.07 15.92 15.98 2,451,471 -0.09(-0.54%)
Sep 07, 2005 16.15 16.33 16.07 16.07 1,807,402 -0.12(-0.76%)
Sep 06, 2005 16.19 16.28 16.13 16.19 2,646,950 -0.28(-1.71%)
Sep 02, 2005 16.48 16.61 16.41 16.48 2,149,490 -0.16(-0.99%)
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.