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 (%)
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%)
Sep 01, 2006 17.79 18.03 17.67 18.02 5,482,896 +0.24(+1.35%)
Aug 31, 2006 17.82 17.82 17.57 17.78 5,049,095 +0.04(+0.21%)
Aug 30, 2006 17.91 17.94 17.53 17.74 5,480,765 -0.08(-0.45%)
Aug 29, 2006 17.82 17.86 17.52 17.82 4,990,608 +0.19(+1.05%)
Aug 28, 2006 17.57 17.78 17.53 17.64 3,104,330 +0.05(+0.26%)
Aug 25, 2006 17.52 17.64 17.40 17.59 3,864,903 +0.13(+0.75%)
Aug 24, 2006 17.83 17.86 17.26 17.46 7,225,915 -0.50(-2.78%)
Aug 23, 2006 18.16 18.31 17.81 17.96 6,531,881 -0.40(-2.16%)
Aug 22, 2006 18.33 18.50 18.27 18.35 5,381,550 -0.11(-0.59%)
Aug 21, 2006 18.34 18.56 18.30 18.46 4,045,338 +0.38(+2.13%)
Aug 18, 2006 18.08 18.18 17.89 18.08 4,504,949 +0.11(+0.59%)
Aug 17, 2006 18.48 18.50 17.89 17.97 8,293,606 -0.17(-0.93%)
Aug 16, 2006 18.01 18.31 17.99 18.14 8,192,970 +0.48(+2.73%)
Aug 15, 2006 17.53 17.75 17.44 17.66 4,581,906 +0.24(+1.41%)
Aug 14, 2006 17.55 17.61 17.40 17.42 2,878,905 +0.07(+0.41%)
Aug 11, 2006 17.37 17.53 17.28 17.34 6,288,933 -0.09(-0.51%)
Aug 10, 2006 17.34 17.49 17.27 17.43 5,672,803 -0.08(-0.48%)
Aug 09, 2006 17.53 17.73 17.46 17.52 6,449,714 -0.08(-0.43%)
Aug 08, 2006 17.74 17.90 17.53 17.59 3,951,569 -0.33(-1.81%)
Aug 07, 2006 17.82 18.04 17.80 17.92 4,814,198 -0.08(-0.47%)
Aug 04, 2006 18.29 18.35 17.94 18.00 6,969,944 +0.12(+0.69%)
Aug 03, 2006 17.76 18.04 17.74 17.88 4,951,774 -0.00(-0.02%)
Aug 02, 2006 17.74 18.05 17.74 17.89 5,068,275 +0.30(+1.68%)
Aug 01, 2006 17.66 17.69 17.33 17.59 6,996,701 -0.23(-1.30%)
Jul 31, 2006 17.77 17.93 17.72 17.82 5,564,352 -0.30(-1.65%)
Jul 28, 2006 17.98 18.15 17.84 18.12 5,731,527 +0.18(+1.01%)
Jul 27, 2006 18.18 18.34 17.83 17.94 5,068,749 +0.05(+0.28%)
Jul 26, 2006 17.74 17.94 17.57 17.89 5,593,004 -0.11(-0.63%)
Jul 25, 2006 17.85 18.09 17.56 18.00 5,133,393 +0.13(+0.73%)
Jul 24, 2006 17.50 17.93 17.39 17.87 7,150,852 +0.32(+1.83%)
Jul 21, 2006 17.80 17.80 17.40 17.55 8,791,815 -0.15(-0.84%)
Jul 20, 2006 18.03 18.09 17.63 17.70 9,127,111 -0.22(-1.25%)
Jul 19, 2006 17.34 18.06 17.34 17.92 10,012,709 +0.60(+3.46%)
Jul 18, 2006 17.44 17.59 16.99 17.32 7,147,064 -0.07(-0.41%)
Jul 17, 2006 17.55 17.69 17.34 17.40 7,391,195 -0.43(-2.39%)
Jul 14, 2006 17.97 18.10 17.55 17.82 6,426,035 -0.34(-1.86%)
Jul 13, 2006 18.35 18.40 18.06 18.16 6,629,202 -0.49(-2.60%)
Jul 12, 2006 18.71 18.86 18.51 18.65 5,304,829 +0.03(+0.14%)
Jul 11, 2006 18.46 18.65 18.30 18.62 6,191,138 +0.43(+2.37%)
Jul 10, 2006 18.24 18.37 18.08 18.19 4,884,052 +0.05(+0.26%)
Jul 07, 2006 18.33 18.46 18.07 18.14 6,460,133 +0.08(+0.44%)
Jul 06, 2006 17.89 18.19 17.86 18.06 5,978,026 +0.17(+0.97%)
Jul 05, 2006 17.97 18.03 17.59 17.89 8,084,756 -0.65(-3.53%)
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.