Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 21.30 21.46 21.08 21.28 4,358,949 +0.20(+0.95%)
Nov 29, 2006 20.78 21.16 20.77 21.08 5,836,919 +0.48(+2.34%)
Nov 28, 2006 20.53 20.63 20.29 20.60 6,038,044 -0.09(-0.45%)
Nov 27, 2006 21.03 21.15 20.63 20.69 3,815,346 -0.24(-1.13%)
Nov 24, 2006 20.78 21.03 20.78 20.92 1,872,821 -0.16(-0.78%)
Nov 22, 2006 21.08 21.15 20.74 21.09 3,889,332 +0.44(+2.14%)
Nov 21, 2006 20.80 20.80 20.48 20.65 7,501,995 +0.05(+0.22%)
Nov 20, 2006 20.78 20.92 20.49 20.60 7,336,305 -0.05(-0.25%)
Nov 17, 2006 20.33 20.67 20.15 20.65 6,233,718 +0.06(+0.30%)
Nov 16, 2006 21.08 21.12 20.54 20.59 5,524,814 -0.30(-1.45%)
Nov 15, 2006 20.65 21.18 20.63 20.89 5,522,088 -0.30(-1.43%)
Nov 14, 2006 21.06 21.20 20.86 21.20 5,798,952 +0.20(+0.95%)
Nov 13, 2006 21.01 21.01 20.71 21.00 8,379,120 -0.73(-3.38%)
Nov 10, 2006 22.12 22.19 21.52 21.73 6,280,251 -0.34(-1.54%)
Nov 09, 2006 22.01 22.45 21.85 22.07 6,519,148 -0.01(-0.05%)
Nov 08, 2006 22.01 22.24 21.96 22.08 3,986,877 -0.35(-1.56%)
Nov 07, 2006 22.68 22.78 22.36 22.43 3,542,181 +0.00(+0.00%)
Nov 06, 2006 22.14 22.53 22.13 22.43 4,906,057 +0.53(+2.44%)
Nov 03, 2006 22.00 22.14 21.83 21.90 4,453,379 -0.09(-0.40%)
Nov 02, 2006 21.77 22.13 21.77 21.98 5,277,350 +0.07(+0.30%)
Nov 01, 2006 22.36 22.49 21.73 21.92 7,668,075 +0.05(+0.23%)
Oct 31, 2006 21.78 21.99 21.64 21.86 3,477,541 +0.16(+0.76%)
Oct 30, 2006 21.78 21.81 21.59 21.70 4,223,048 -0.06(-0.26%)
Oct 27, 2006 21.83 22.09 21.69 21.76 3,263,176 -0.29(-1.30%)
Oct 26, 2006 21.95 22.09 21.69 22.04 2,907,264 +0.11(+0.52%)
Oct 25, 2006 21.67 22.01 21.60 21.93 3,490,781 +0.38(+1.76%)
Oct 24, 2006 21.20 21.67 21.19 21.55 4,132,513 -0.26(-1.20%)
Oct 23, 2006 21.23 21.84 21.20 21.81 3,254,609 +0.32(+1.48%)
Oct 20, 2006 21.73 21.77 21.45 21.49 3,255,972 -0.13(-0.62%)
Oct 19, 2006 21.26 21.73 21.26 21.63 4,476,159 +0.47(+2.23%)
Oct 18, 2006 21.39 21.44 20.93 21.16 3,778,742 +0.05(+0.24%)
Oct 17, 2006 21.32 21.32 20.84 21.10 3,587,157 -0.47(-2.17%)
Oct 16, 2006 21.21 21.61 21.12 21.57 5,490,742 +0.80(+3.83%)
Oct 13, 2006 20.60 20.98 20.52 20.78 4,314,947 +0.34(+1.66%)
Oct 12, 2006 20.14 20.52 20.02 20.44 4,982,963 +0.65(+3.30%)
Oct 11, 2006 19.77 20.07 19.67 19.78 5,583,419 -0.09(-0.44%)
Oct 10, 2006 19.70 19.94 19.55 19.87 3,496,622 +0.35(+1.82%)
Oct 09, 2006 19.58 19.84 19.49 19.52 4,065,146 +0.25(+1.31%)
Oct 06, 2006 19.21 19.32 19.01 19.27 4,339,674 -0.11(-0.56%)
Oct 05, 2006 19.18 19.42 19.12 19.37 6,500,457 +0.59(+3.14%)
Oct 04, 2006 18.89 19.06 18.38 18.78 13,360,721 -0.36(-1.90%)
Oct 03, 2006 19.52 19.54 19.07 19.15 9,968,653 -0.56(-2.84%)
Oct 02, 2006 19.70 19.91 19.59 19.71 4,050,933 +0.25(+1.29%)
Sep 29, 2006 20.09 20.09 19.39 19.46 3,290,434 -0.22(-1.10%)
Sep 28, 2006 19.67 19.83 19.61 19.67 5,069,800 -0.07(-0.36%)
Sep 27, 2006 19.51 19.77 19.44 19.74 9,941,785 +0.55(+2.89%)
Sep 26, 2006 18.64 19.20 18.58 19.19 6,919,063 +0.60(+3.23%)
Sep 25, 2006 18.36 18.59 17.84 18.59 12,006,386 -0.27(-1.44%)
Sep 22, 2006 19.32 19.32 18.75 18.86 4,851,735 -0.34(-1.79%)
Sep 21, 2006 19.30 19.36 18.96 19.20 7,937,929 +0.31(+1.63%)
Sep 20, 2006 19.21 19.25 18.76 18.90 8,995,931 -0.15(-0.78%)
Sep 19, 2006 19.41 19.48 18.82 19.04 5,619,049 -0.68(-3.44%)
Sep 18, 2006 19.56 19.95 19.40 19.72 4,639,707 +0.44(+2.29%)
Sep 15, 2006 19.41 19.43 19.14 19.28 4,222,270 -0.18(-0.92%)
Sep 14, 2006 19.88 19.93 19.37 19.46 5,475,360 -0.19(-0.97%)
Sep 13, 2006 19.50 19.72 19.43 19.65 4,803,839 +0.47(+2.46%)
Sep 12, 2006 19.65 19.73 19.09 19.18 10,105,527 -0.25(-1.30%)
Sep 11, 2006 19.80 19.84 19.35 19.43 10,256,420 -1.25(-6.06%)
Sep 08, 2006 20.73 20.75 20.52 20.68 6,326,979 -0.47(-2.23%)
Sep 07, 2006 21.19 21.26 20.91 21.16 5,521,115 -0.37(-1.74%)
Sep 06, 2006 21.73 21.74 21.48 21.53 4,267,829 -0.87(-3.90%)
Sep 05, 2006 22.27 22.51 22.18 22.40 4,129,397 +0.49(+2.23%)
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.