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 (%)
Jun 30, 2006 43.49 43.79 42.77 43.07 3,676,800 +0.73(+1.72%)
Jun 29, 2006 40.92 42.53 40.77 42.34 3,727,900 +2.28(+5.69%)
Jun 28, 2006 40.16 40.35 39.94 40.06 2,511,800 +0.05(+0.12%)
Jun 27, 2006 40.95 41.07 39.87 40.01 3,171,900 -0.52(-1.28%)
Jun 26, 2006 41.14 41.21 40.45 40.53 2,491,600 +0.02(+0.05%)
Jun 23, 2006 39.58 41.07 39.50 40.51 2,447,000 -0.31(-0.76%)
Jun 22, 2006 41.10 41.11 40.10 40.82 2,080,700 -0.07(-0.17%)
Jun 21, 2006 40.00 41.25 39.86 40.89 1,897,200 +1.55(+3.94%)
Jun 20, 2006 39.47 40.19 39.24 39.34 2,652,600 +0.73(+1.89%)
Jun 19, 2006 39.95 40.00 38.29 38.61 2,534,300 -1.30(-3.26%)
Jun 16, 2006 40.00 40.20 39.21 39.91 2,989,700 -0.51(-1.26%)
Jun 15, 2006 38.87 40.83 38.87 40.42 5,107,400 +2.59(+6.85%)
Jun 14, 2006 37.36 38.43 36.86 37.83 4,477,600 +1.45(+3.99%)
Jun 13, 2006 36.75 37.72 35.80 36.38 5,783,900 -2.10(-5.46%)
Jun 12, 2006 39.80 39.98 38.43 38.48 3,057,900 -0.92(-2.34%)
Jun 09, 2006 39.25 39.93 38.91 39.40 4,289,700 -0.03(-0.08%)
Jun 08, 2006 39.58 39.59 37.50 39.43 8,389,700 -0.96(-2.38%)
Jun 07, 2006 40.49 41.49 40.21 40.39 4,377,800 -0.64(-1.56%)
Jun 06, 2006 40.75 41.15 40.21 41.03 3,394,700 -0.65(-1.56%)
Jun 05, 2006 43.05 43.10 41.57 41.68 3,101,000 -1.17(-2.73%)
Jun 02, 2006 43.00 43.06 42.23 42.85 3,004,500 +0.28(+0.66%)
Jun 01, 2006 41.85 42.60 41.43 42.57 3,946,900 -0.71(-1.64%)
May 31, 2006 43.15 43.72 42.80 43.28 2,533,400 -0.10(-0.23%)
May 30, 2006 44.23 44.25 43.04 43.38 2,763,300 -0.69(-1.57%)
May 26, 2006 44.20 44.25 43.54 44.07 2,193,100 +0.98(+2.27%)
May 25, 2006 42.25 43.24 41.94 43.09 2,553,100 +1.40(+3.36%)
May 24, 2006 41.60 42.70 40.96 41.69 5,099,000 -1.23(-2.87%)
May 23, 2006 43.00 43.69 42.75 42.92 5,229,300 +1.57(+3.80%)
May 22, 2006 41.07 41.58 39.77 41.35 6,479,300 -1.89(-4.37%)
May 19, 2006 43.00 43.52 41.40 43.24 6,777,900 +0.07(+0.16%)
May 18, 2006 43.65 44.05 43.00 43.17 4,547,700 -0.78(-1.77%)
May 17, 2006 44.75 45.38 43.65 43.95 6,743,300 -1.56(-3.43%)
May 16, 2006 45.70 46.10 44.45 45.51 3,946,300 +0.71(+1.58%)
May 15, 2006 44.80 45.85 44.30 44.80 6,824,600 -2.99(-6.26%)
May 12, 2006 48.81 49.10 47.26 47.79 3,572,200 -0.78(-1.61%)
May 11, 2006 50.25 50.74 48.52 48.57 3,921,500 -0.61(-1.24%)
May 10, 2006 48.96 49.41 48.67 49.18 2,766,300 -0.03(-0.06%)
May 09, 2006 47.60 49.24 47.60 49.21 2,894,900 +1.60(+3.36%)
May 08, 2006 48.68 48.68 47.40 47.61 2,757,100 -0.26(-0.54%)
May 05, 2006 47.60 48.27 47.48 47.87 2,958,700 +1.11(+2.37%)
May 04, 2006 46.97 47.37 46.55 46.76 3,377,900 -0.20(-0.43%)
May 03, 2006 47.04 47.07 46.30 46.96 2,304,500 -0.22(-0.47%)
May 02, 2006 46.84 47.20 46.39 47.18 2,327,900 +0.63(+1.35%)
May 01, 2006 46.70 47.10 46.45 46.55 1,784,000 +0.99(+2.17%)
Apr 28, 2006 44.45 45.67 44.45 45.56 2,401,900 +1.20(+2.71%)
Apr 27, 2006 44.29 45.13 43.75 44.36 4,087,300 -1.56(-3.40%)
Apr 26, 2006 45.78 46.19 45.59 45.92 3,787,400 +0.22(+0.48%)
Apr 25, 2006 46.05 46.28 45.25 45.70 1,961,400 -0.07(-0.15%)
Apr 24, 2006 46.14 46.19 45.44 45.77 1,744,700 -0.13(-0.28%)
Apr 21, 2006 45.26 46.20 45.13 45.90 2,666,900 +1.24(+2.78%)
Apr 20, 2006 46.25 46.37 44.26 44.66 3,616,400 -2.45(-5.20%)
Apr 19, 2006 46.23 47.19 45.92 47.11 2,263,800 +0.76(+1.64%)
Apr 18, 2006 45.03 46.35 45.02 46.35 3,904,700 +1.82(+4.09%)
Apr 17, 2006 43.97 44.66 43.84 44.53 1,835,600 +1.37(+3.17%)
Apr 13, 2006 43.65 43.34 42.45 43.16 2,552,300 -0.49(-1.12%)
Apr 12, 2006 43.55 43.82 42.77 43.65 3,082,600 +0.10(+0.23%)
Apr 11, 2006 44.12 44.30 43.22 43.55 3,082,500 +0.58(+1.35%)
Apr 10, 2006 43.00 43.44 42.71 42.97 2,167,800 +0.52(+1.22%)
Apr 07, 2006 42.90 43.07 42.03 42.45 2,594,600 -1.05(-2.41%)
Apr 06, 2006 43.48 44.00 42.90 43.50 2,602,800 +0.00(+0.00%)
Apr 05, 2006 43.00 43.70 42.73 43.50 2,799,500 +1.48(+3.52%)
Apr 04, 2006 42.25 42.47 41.90 42.02 2,565,200 +0.29(+0.69%)
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.