Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.88 +0.21 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 17.52 17.65 17.33 17.50 5,301,278 +0.16(+0.95%)
Nov 29, 2006 17.08 17.40 17.07 17.33 7,098,758 +0.40(+2.34%)
Nov 28, 2006 16.88 16.96 16.68 16.93 7,343,364 -0.08(-0.45%)
Nov 27, 2006 17.29 17.39 16.96 17.01 4,640,157 -0.19(-1.13%)
Nov 24, 2006 17.08 17.29 17.08 17.20 2,277,693 -0.14(-0.78%)
Nov 22, 2006 17.34 17.39 17.05 17.34 4,730,138 +0.36(+2.14%)
Nov 21, 2006 17.10 17.10 16.84 16.98 9,123,796 +0.04(+0.22%)
Nov 20, 2006 17.09 17.20 16.85 16.94 8,922,286 -0.04(-0.25%)
Nov 17, 2006 16.72 16.99 16.57 16.98 7,581,339 +0.05(+0.30%)
Nov 16, 2006 17.34 17.37 16.89 16.93 6,719,182 -0.25(-1.45%)
Nov 15, 2006 16.98 17.42 16.96 17.18 6,715,867 -0.25(-1.43%)
Nov 14, 2006 17.31 17.43 17.15 17.43 7,052,584 +0.16(+0.95%)
Nov 13, 2006 17.28 17.28 17.03 17.26 10,190,539 -0.60(-3.38%)
Nov 10, 2006 18.19 18.25 17.69 17.87 7,637,932 -0.28(-1.54%)
Nov 09, 2006 18.10 18.46 17.97 18.15 7,928,474 -0.01(-0.05%)
Nov 08, 2006 18.10 18.29 18.05 18.16 4,848,770 -0.29(-1.56%)
Nov 07, 2006 18.65 18.73 18.39 18.44 4,307,939 +0.00(+0.00%)
Nov 06, 2006 18.20 18.52 18.20 18.44 5,966,660 +0.44(+2.44%)
Nov 03, 2006 18.09 18.20 17.95 18.00 5,416,121 -0.07(-0.40%)
Nov 02, 2006 17.90 18.20 17.90 18.07 6,418,221 +0.05(+0.30%)
Nov 01, 2006 18.38 18.49 17.86 18.02 9,325,778 +0.04(+0.23%)
Oct 31, 2006 17.91 18.08 17.80 17.98 4,229,325 +0.14(+0.76%)
Oct 30, 2006 17.91 17.94 17.75 17.84 5,135,997 -0.05(-0.26%)
Oct 27, 2006 17.95 18.16 17.83 17.89 3,968,617 -0.24(-1.30%)
Oct 26, 2006 18.05 18.16 17.83 18.13 3,535,763 +0.09(+0.52%)
Oct 25, 2006 17.82 18.10 17.76 18.03 4,245,426 +0.31(+1.76%)
Oct 24, 2006 17.43 17.82 17.42 17.72 5,025,890 -0.22(-1.20%)
Oct 23, 2006 17.46 17.96 17.43 17.94 3,958,199 +0.26(+1.48%)
Oct 20, 2006 17.87 17.90 17.64 17.67 3,959,856 -0.11(-0.62%)
Oct 19, 2006 17.48 17.86 17.48 17.78 5,443,826 +0.39(+2.23%)
Oct 18, 2006 17.59 17.63 17.21 17.40 4,595,640 +0.04(+0.24%)
Oct 17, 2006 17.53 17.53 17.14 17.35 4,362,638 -0.38(-2.17%)
Oct 16, 2006 17.44 17.77 17.37 17.74 6,677,744 +0.65(+3.83%)
Oct 13, 2006 16.93 17.25 16.88 17.08 5,247,763 +0.28(+1.66%)
Oct 12, 2006 16.56 16.87 16.46 16.80 6,060,193 +0.54(+3.30%)
Oct 11, 2006 16.26 16.50 16.17 16.27 6,790,456 -0.07(-0.44%)
Oct 10, 2006 16.20 16.40 16.08 16.34 4,252,530 +0.29(+1.82%)
Oct 09, 2006 16.10 16.31 16.02 16.05 4,943,960 +0.21(+1.31%)
Oct 06, 2006 15.79 15.88 15.63 15.84 5,277,835 -0.09(-0.56%)
Oct 05, 2006 15.77 15.97 15.72 15.93 7,905,742 +0.49(+3.14%)
Oct 04, 2006 15.53 15.67 15.11 15.44 16,249,075 -0.30(-1.90%)
Oct 03, 2006 16.05 16.06 15.68 15.74 12,123,701 -0.46(-2.84%)
Oct 02, 2006 16.20 16.37 16.11 16.20 4,926,674 +0.21(+1.29%)
Sep 29, 2006 16.52 16.52 15.94 16.00 4,001,768 -0.18(-1.10%)
Sep 28, 2006 16.17 16.30 16.13 16.17 6,165,802 -0.06(-0.36%)
Sep 27, 2006 16.04 16.26 15.98 16.23 12,091,024 +0.46(+2.89%)
Sep 26, 2006 15.33 15.79 15.28 15.78 8,414,843 +0.49(+3.23%)
Sep 25, 2006 15.09 15.28 14.67 15.28 14,601,956 -0.22(-1.44%)
Sep 22, 2006 15.89 15.89 15.41 15.51 5,900,596 -0.28(-1.79%)
Sep 21, 2006 15.87 15.92 15.59 15.79 9,653,971 +0.25(+1.63%)
Sep 20, 2006 15.79 15.83 15.42 15.54 10,940,693 -0.12(-0.78%)
Sep 19, 2006 15.96 16.01 15.48 15.66 6,833,789 -0.56(-3.44%)
Sep 18, 2006 16.08 16.41 15.96 16.22 5,642,730 +0.36(+2.29%)
Sep 15, 2006 15.96 15.98 15.74 15.85 5,135,050 -0.15(-0.92%)
Sep 14, 2006 16.34 16.39 15.93 16.00 6,659,037 -0.16(-0.97%)
Sep 13, 2006 16.04 16.22 15.98 16.16 5,842,345 +0.39(+2.46%)
Sep 12, 2006 16.16 16.22 15.69 15.77 12,290,165 -0.21(-1.30%)
Sep 11, 2006 16.28 16.31 15.91 15.98 12,473,679 -1.03(-6.06%)
Sep 08, 2006 17.05 17.06 16.87 17.01 7,694,761 -0.39(-2.23%)
Sep 07, 2006 17.42 17.48 17.19 17.40 6,714,683 -0.31(-1.74%)
Sep 06, 2006 17.86 17.87 17.66 17.70 5,190,459 -0.72(-3.90%)
Sep 05, 2006 18.31 18.51 18.24 18.42 5,022,101 +0.40(+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.