Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 16.73 16.97 16.56 16.83 7,212,418 -0.16(-0.92%)
Mar 30, 2006 16.62 17.04 16.62 16.99 8,232,514 +0.69(+4.25%)
Mar 29, 2006 15.94 16.36 15.92 16.29 4,321,199 +0.48(+3.02%)
Mar 28, 2006 15.91 16.06 15.76 15.82 3,970,038 -0.19(-1.16%)
Mar 27, 2006 15.95 16.04 15.89 16.00 3,940,439 +0.20(+1.26%)
Mar 24, 2006 15.77 15.94 15.68 15.80 5,330,640 +0.19(+1.19%)
Mar 23, 2006 15.58 15.71 15.50 15.62 4,604,402 +0.24(+1.54%)
Mar 22, 2006 15.27 15.46 15.25 15.38 3,079,941 +0.33(+2.22%)
Mar 21, 2006 15.29 15.37 15.01 15.05 4,124,663 -0.29(-1.90%)
Mar 20, 2006 15.47 15.54 15.33 15.34 3,419,025 -0.03(-0.19%)
Mar 17, 2006 15.43 15.54 15.22 15.37 4,907,257 -0.04(-0.25%)
Mar 16, 2006 15.44 15.50 15.31 15.41 5,253,446 +0.05(+0.30%)
Mar 15, 2006 15.38 15.45 15.32 15.36 7,773,613 +0.38(+2.57%)
Mar 14, 2006 14.74 15.03 14.70 14.98 5,814,167 +0.23(+1.57%)
Mar 13, 2006 14.70 14.81 14.59 14.74 4,375,425 +0.03(+0.20%)
Mar 10, 2006 14.47 14.74 14.36 14.71 3,417,131 +0.21(+1.43%)
Mar 09, 2006 14.56 14.75 14.45 14.51 7,435,712 +0.05(+0.38%)
Mar 08, 2006 14.15 14.58 14.13 14.45 7,796,108 -0.17(-1.16%)
Mar 07, 2006 14.70 14.74 14.49 14.62 5,759,468 -0.44(-2.92%)
Mar 06, 2006 15.40 15.41 15.00 15.06 5,009,788 -0.32(-2.06%)
Mar 03, 2006 15.32 15.53 15.29 15.38 3,587,384 -0.11(-0.68%)
Mar 02, 2006 15.18 15.63 15.18 15.48 4,547,572 +0.15(+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.