Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.25 21.46 21.12 21.33 3,564,551 +0.16(+0.76%)
Oct 30, 2006 21.25 21.28 21.06 21.17 4,328,712 -0.06(-0.26%)
Oct 27, 2006 21.30 21.55 21.16 21.23 3,344,823 -0.28(-1.30%)
Oct 26, 2006 21.41 21.55 21.16 21.51 2,980,006 +0.11(+0.52%)
Oct 25, 2006 21.15 21.48 21.07 21.40 3,578,122 +0.37(+1.76%)
Oct 24, 2006 20.68 21.15 20.67 21.02 4,235,911 -0.26(-1.20%)
Oct 23, 2006 20.71 21.31 20.68 21.28 3,336,042 +0.31(+1.48%)
Oct 20, 2006 21.20 21.24 20.92 20.97 3,337,439 -0.13(-0.62%)
Oct 19, 2006 20.74 21.20 20.74 21.10 4,588,155 +0.46(+2.23%)
Oct 18, 2006 20.87 20.92 20.42 20.64 3,873,289 +0.05(+0.24%)
Oct 17, 2006 20.80 20.80 20.33 20.59 3,676,910 -0.46(-2.17%)
Oct 16, 2006 20.69 21.09 20.60 21.05 5,628,124 +0.78(+3.83%)
Oct 13, 2006 20.09 20.47 20.02 20.27 4,422,910 +0.33(+1.66%)
Oct 12, 2006 19.65 20.02 19.53 19.94 5,107,641 +0.64(+3.30%)
Oct 11, 2006 19.29 19.58 19.19 19.30 5,723,120 -0.09(-0.44%)
Oct 10, 2006 19.22 19.46 19.08 19.39 3,584,109 +0.35(+1.82%)
Oct 09, 2006 19.11 19.35 19.01 19.04 4,166,859 +0.25(+1.31%)
Oct 06, 2006 18.74 18.85 18.55 18.80 4,448,255 -0.11(-0.56%)
Oct 05, 2006 18.72 18.95 18.65 18.90 6,663,103 +0.58(+3.15%)
Oct 04, 2006 18.43 18.59 17.93 18.32 13,695,015 -0.36(-1.90%)
Oct 03, 2006 19.04 19.06 18.60 18.68 10,218,076 -0.55(-2.84%)
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.