Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.82 -1.73 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.40 42.82 42.14 42.57 1,786,100 +0.32(+0.76%)
Oct 30, 2006 42.40 42.47 42.03 42.25 2,169,000 -0.11(-0.26%)
Oct 27, 2006 42.50 43.01 42.22 42.36 1,676,000 -0.56(-1.30%)
Oct 26, 2006 42.73 43.00 42.23 42.92 1,493,200 +0.22(+0.52%)
Oct 25, 2006 42.20 42.86 42.05 42.70 1,792,900 +0.74(+1.76%)
Oct 24, 2006 41.27 42.20 41.25 41.96 2,122,500 -0.51(-1.20%)
Oct 23, 2006 41.34 42.53 41.27 42.47 1,671,600 +0.62(+1.48%)
Oct 20, 2006 42.31 42.38 41.76 41.85 1,672,300 -0.26(-0.62%)
Oct 19, 2006 41.40 42.30 41.39 42.11 2,299,000 +0.92(+2.23%)
Oct 18, 2006 41.65 41.75 40.75 41.19 1,940,800 +0.10(+0.24%)
Oct 17, 2006 41.51 41.51 40.58 41.09 1,842,400 -0.91(-2.17%)
Oct 16, 2006 41.30 42.08 41.12 42.00 2,820,100 +1.55(+3.83%)
Oct 13, 2006 40.10 40.85 39.96 40.45 2,216,200 +0.66(+1.66%)
Oct 12, 2006 39.22 39.95 38.97 39.79 2,559,300 +1.27(+3.30%)
Oct 11, 2006 38.50 39.07 38.29 38.52 2,867,700 -0.17(-0.44%)
Oct 10, 2006 38.35 38.83 38.07 38.69 1,795,900 +0.69(+1.82%)
Oct 09, 2006 38.13 38.62 37.94 38.00 2,087,900 +0.49(+1.31%)
Oct 06, 2006 37.40 37.61 37.02 37.51 2,228,900 -0.21(-0.56%)
Oct 05, 2006 37.35 37.82 37.23 37.72 3,338,700 +1.15(+3.14%)
Oct 04, 2006 36.78 37.11 35.79 36.57 6,862,200 -0.71(-1.90%)
Oct 03, 2006 38.00 38.04 37.12 37.28 5,120,000 -1.09(-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.