Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 39.62 40.19 39.22 39.85 3,045,900 -0.37(-0.92%)
Mar 30, 2006 39.35 40.35 39.35 40.22 3,476,700 +1.64(+4.25%)
Mar 29, 2006 37.75 38.75 37.70 38.58 1,824,900 +1.13(+3.02%)
Mar 28, 2006 37.67 38.04 37.31 37.45 1,676,600 -0.44(-1.16%)
Mar 27, 2006 37.77 37.99 37.62 37.89 1,664,100 +0.47(+1.26%)
Mar 24, 2006 37.35 37.75 37.12 37.42 2,251,200 +0.44(+1.19%)
Mar 23, 2006 36.90 37.20 36.71 36.98 1,944,500 +0.56(+1.54%)
Mar 22, 2006 36.15 36.60 36.10 36.42 1,300,700 +0.79(+2.22%)
Mar 21, 2006 36.20 36.40 35.55 35.63 1,741,900 -0.69(-1.90%)
Mar 20, 2006 36.64 36.80 36.29 36.32 1,443,900 -0.07(-0.19%)
Mar 17, 2006 36.54 36.79 36.03 36.39 2,072,400 -0.09(-0.25%)
Mar 16, 2006 36.55 36.71 36.25 36.48 2,218,600 +0.11(+0.30%)
Mar 15, 2006 36.42 36.59 36.28 36.37 3,282,900 +0.91(+2.57%)
Mar 14, 2006 34.90 35.59 34.80 35.46 2,455,400 +0.55(+1.58%)
Mar 13, 2006 34.80 35.08 34.54 34.91 1,847,800 +0.07(+0.20%)
Mar 10, 2006 34.27 34.90 34.00 34.84 1,443,100 +0.49(+1.43%)
Mar 09, 2006 34.47 34.93 34.21 34.35 3,140,200 +0.13(+0.38%)
Mar 08, 2006 33.50 34.52 33.45 34.22 3,292,400 -0.40(-1.16%)
Mar 07, 2006 34.80 34.90 34.30 34.62 2,432,300 -1.04(-2.92%)
Mar 06, 2006 36.46 36.49 35.51 35.66 2,115,700 -0.75(-2.06%)
Mar 03, 2006 36.28 36.77 36.20 36.41 1,515,000 -0.25(-0.68%)
Mar 02, 2006 35.94 37.00 35.94 36.66 1,920,500 +0.36(+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.