Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.59 +0.06 (+0.10%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 15.36 15.33 15.17 15.24 7,651,902 -0.11(-0.74%)
Feb 27, 2006 15.53 15.54 15.35 15.36 5,135,524 -0.12(-0.79%)
Feb 24, 2006 15.46 15.57 15.38 15.48 6,189,481 +0.02(+0.14%)
Feb 23, 2006 15.71 15.73 15.45 15.46 6,309,771 -0.26(-1.64%)
Feb 22, 2006 15.71 15.82 15.69 15.71 7,123,621 +0.05(+0.30%)
Feb 21, 2006 15.77 15.84 15.63 15.67 4,979,715 +0.34(+2.20%)
Feb 17, 2006 15.43 15.53 15.31 15.33 6,706,396 +0.05(+0.36%)
Feb 16, 2006 15.03 15.43 14.94 15.28 9,438,491 +0.12(+0.78%)
Feb 15, 2006 15.28 15.45 15.08 15.16 6,206,530 -0.11(-0.75%)
Feb 14, 2006 14.81 15.46 14.79 15.27 6,446,873 +0.46(+3.14%)
Feb 13, 2006 15.16 14.88 14.68 14.81 5,408,070 -0.34(-2.23%)
Feb 10, 2006 15.50 15.52 14.91 15.14 7,072,238 -0.42(-2.71%)
Feb 09, 2006 15.57 15.80 15.52 15.57 10,499,315 +0.20(+1.29%)
Feb 08, 2006 15.30 15.44 15.09 15.37 8,552,656 -0.26(-1.65%)
Feb 07, 2006 16.08 16.08 15.58 15.63 7,565,474 -0.75(-4.59%)
Feb 06, 2006 16.11 16.39 16.05 16.38 5,027,310 +0.27(+1.65%)
Feb 03, 2006 15.92 16.16 15.88 16.11 5,441,458 -0.11(-0.65%)
Feb 02, 2006 16.34 16.52 15.85 16.22 6,958,105 -0.34(-2.04%)
Feb 01, 2006 16.79 16.79 16.52 16.55 4,001,531 -0.11(-0.63%)
Jan 31, 2006 16.47 16.77 16.33 16.66 6,129,099 -0.07(-0.43%)
Jan 30, 2006 16.66 16.78 16.55 16.73 3,735,852 +0.06(+0.38%)
Jan 27, 2006 16.55 16.68 16.43 16.67 4,539,047 +0.28(+1.73%)
Jan 26, 2006 16.20 16.59 16.20 16.39 7,687,184 +0.01(+0.05%)
Jan 25, 2006 16.24 16.42 16.07 16.38 7,278,956 +0.60(+3.83%)
Jan 24, 2006 15.64 15.79 15.52 15.77 5,090,770 +0.06(+0.40%)
Jan 23, 2006 15.79 15.82 15.60 15.71 5,056,436 +0.26(+1.70%)
Jan 20, 2006 15.77 15.84 15.44 15.45 5,255,340 -0.27(-1.72%)
Jan 19, 2006 15.68 15.82 15.63 15.72 6,056,878 +0.56(+3.68%)
Jan 18, 2006 15.37 15.38 15.10 15.16 6,541,115 -0.29(-1.86%)
Jan 17, 2006 15.19 15.58 15.16 15.45 8,131,404 +0.31(+2.06%)
Jan 13, 2006 15.07 15.18 14.97 15.14 2,736,594 +0.11(+0.70%)
Jan 12, 2006 15.28 15.29 14.99 15.03 5,147,363 -0.28(-1.85%)
Jan 11, 2006 15.22 15.37 15.12 15.31 3,536,947 +0.19(+1.26%)
Jan 10, 2006 14.78 15.26 14.76 15.12 10,513,759 -0.22(-1.43%)
Jan 09, 2006 15.33 15.40 15.23 15.34 2,870,617 +0.24(+1.62%)
Jan 06, 2006 14.97 15.23 14.96 15.10 3,121,142 +0.29(+1.97%)
Jan 05, 2006 14.93 14.93 14.75 14.81 2,570,130 -0.31(-2.04%)
Jan 04, 2006 14.83 15.20 14.79 15.11 3,985,430 +0.33(+2.26%)
Jan 03, 2006 14.44 14.80 14.44 14.78 4,020,948 +0.67(+4.73%)
Dec 30, 2005 14.21 14.21 14.03 14.11 1,422,640 -0.08(-0.60%)
Dec 29, 2005 14.19 14.28 14.08 14.20 1,815,003 +0.13(+0.93%)
Dec 28, 2005 14.06 14.16 14.04 14.07 2,191,974 +0.38(+2.81%)
Dec 27, 2005 13.89 13.98 13.62 13.68 1,717,682 -0.27(-1.94%)
Dec 23, 2005 13.87 13.98 13.78 13.95 1,170,931 +0.04(+0.30%)
Dec 22, 2005 13.95 13.96 13.86 13.91 1,968,917 -0.19(-1.32%)
Dec 21, 2005 13.93 14.16 13.92 14.10 2,155,745 +0.25(+1.80%)
Dec 20, 2005 13.92 13.95 13.81 13.85 3,404,344 +0.19(+1.42%)
Dec 19, 2005 13.85 13.89 13.64 13.65 1,646,644 +0.01(+0.09%)
Dec 16, 2005 13.70 13.77 13.63 13.64 2,479,912 -0.06(-0.46%)
Dec 15, 2005 13.81 13.92 13.64 13.70 2,188,422 -0.06(-0.46%)
Dec 14, 2005 13.89 13.93 13.76 13.77 2,927,921 -0.13(-0.94%)
Dec 13, 2005 13.98 14.05 13.89 13.90 3,631,664 -0.10(-0.69%)
Dec 12, 2005 14.15 14.16 13.88 14.00 2,989,250 +0.19(+1.41%)
Dec 09, 2005 13.97 13.97 13.76 13.80 2,714,335 +0.03(+0.25%)
Dec 08, 2005 13.70 13.88 13.63 13.77 3,288,790 -0.02(-0.15%)
Dec 07, 2005 13.96 14.00 13.75 13.79 4,296,573 -0.22(-1.54%)
Dec 06, 2005 13.91 14.14 13.85 14.00 4,320,489 +0.06(+0.45%)
Dec 05, 2005 14.01 14.02 13.86 13.94 4,454,750 -0.01(-0.09%)
Dec 02, 2005 14.00 14.08 13.92 13.95 3,779,185 +0.15(+1.10%)
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.