Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.25 21.46 21.12 21.33 3,564,551 +0.16(+0.76%)
Oct 30, 2006 21.25 21.28 21.06 21.17 4,328,712 -0.06(-0.26%)
Oct 27, 2006 21.30 21.55 21.16 21.23 3,344,823 -0.28(-1.30%)
Oct 26, 2006 21.41 21.55 21.16 21.51 2,980,006 +0.11(+0.52%)
Oct 25, 2006 21.15 21.48 21.07 21.40 3,578,122 +0.37(+1.76%)
Oct 24, 2006 20.68 21.15 20.67 21.02 4,235,911 -0.26(-1.20%)
Oct 23, 2006 20.71 21.31 20.68 21.28 3,336,042 +0.31(+1.48%)
Oct 20, 2006 21.20 21.24 20.92 20.97 3,337,439 -0.13(-0.62%)
Oct 19, 2006 20.74 21.20 20.74 21.10 4,588,155 +0.46(+2.23%)
Oct 18, 2006 20.87 20.92 20.42 20.64 3,873,289 +0.05(+0.24%)
Oct 17, 2006 20.80 20.80 20.33 20.59 3,676,910 -0.46(-2.17%)
Oct 16, 2006 20.69 21.09 20.60 21.05 5,628,124 +0.78(+3.83%)
Oct 13, 2006 20.09 20.47 20.02 20.27 4,422,910 +0.33(+1.66%)
Oct 12, 2006 19.65 20.02 19.53 19.94 5,107,641 +0.64(+3.30%)
Oct 11, 2006 19.29 19.58 19.19 19.30 5,723,120 -0.09(-0.44%)
Oct 10, 2006 19.22 19.46 19.08 19.39 3,584,109 +0.35(+1.82%)
Oct 09, 2006 19.11 19.35 19.01 19.04 4,166,859 +0.25(+1.31%)
Oct 06, 2006 18.74 18.85 18.55 18.80 4,448,255 -0.11(-0.56%)
Oct 05, 2006 18.72 18.95 18.65 18.90 6,663,103 +0.58(+3.15%)
Oct 04, 2006 18.43 18.59 17.93 18.32 13,695,015 -0.36(-1.90%)
Oct 03, 2006 19.04 19.06 18.60 18.68 10,218,076 -0.55(-2.84%)
Oct 02, 2006 19.22 19.42 19.12 19.23 4,152,290 +0.25(+1.29%)
Sep 29, 2006 19.60 19.60 18.92 18.98 3,372,763 -0.21(-1.10%)
Sep 28, 2006 19.19 19.34 19.14 19.19 5,196,650 -0.07(-0.36%)
Sep 27, 2006 19.04 19.29 18.97 19.26 10,190,535 +0.54(+2.89%)
Sep 26, 2006 18.18 18.74 18.12 18.72 7,092,182 +0.59(+3.23%)
Sep 25, 2006 17.91 18.13 17.41 18.13 12,306,794 -0.27(-1.44%)
Sep 22, 2006 18.85 18.85 18.29 18.40 4,973,129 -0.34(-1.79%)
Sep 21, 2006 18.83 18.89 18.50 18.74 8,136,542 +0.30(+1.63%)
Sep 20, 2006 18.74 18.78 18.30 18.43 9,221,015 -0.15(-0.78%)
Sep 19, 2006 18.94 19.00 18.36 18.58 5,759,642 -0.66(-3.44%)
Sep 18, 2006 19.08 19.47 18.93 19.24 4,755,795 +0.43(+2.29%)
Sep 15, 2006 18.94 18.96 18.67 18.81 4,327,914 -0.18(-0.92%)
Sep 14, 2006 19.39 19.44 18.90 18.99 5,612,358 -0.19(-0.97%)
Sep 13, 2006 19.03 19.24 18.96 19.17 4,924,035 +0.46(+2.46%)
Sep 12, 2006 19.17 19.25 18.62 18.71 10,358,375 -0.25(-1.30%)
Sep 11, 2006 19.32 19.36 18.88 18.96 10,513,043 -1.22(-6.06%)
Sep 08, 2006 20.23 20.24 20.02 20.18 6,485,285 -0.46(-2.23%)
Sep 07, 2006 20.67 20.74 20.40 20.64 5,659,257 -0.37(-1.74%)
Sep 06, 2006 21.20 21.21 20.95 21.00 4,374,613 -0.85(-3.90%)
Sep 05, 2006 21.72 21.96 21.64 21.86 4,232,718 +0.48(+2.23%)
Sep 01, 2006 21.11 21.40 20.97 21.38 4,621,085 +0.29(+1.35%)
Aug 31, 2006 21.15 21.15 20.84 21.10 4,255,469 +0.05(+0.21%)
Aug 30, 2006 21.25 21.29 20.80 21.05 4,619,288 -0.10(-0.45%)
Aug 29, 2006 21.14 21.20 20.79 21.15 4,206,175 +0.22(+1.05%)
Aug 28, 2006 20.84 21.09 20.79 20.92 2,616,386 +0.06(+0.26%)
Aug 25, 2006 20.78 20.93 20.64 20.87 3,257,410 +0.16(+0.75%)
Aug 24, 2006 21.15 21.19 20.47 20.71 6,090,132 -0.59(-2.78%)
Aug 23, 2006 21.55 21.72 21.14 21.31 5,505,188 -0.47(-2.16%)
Aug 22, 2006 21.75 21.95 21.67 21.78 4,535,668 -0.13(-0.59%)
Aug 21, 2006 21.76 22.02 21.72 21.91 3,409,484 +0.46(+2.13%)
Aug 18, 2006 21.45 21.57 21.23 21.45 3,796,853 +0.13(+0.59%)
Aug 17, 2006 21.93 21.95 21.23 21.33 6,990,002 -0.20(-0.93%)
Aug 16, 2006 21.37 21.72 21.34 21.53 6,905,184 +0.57(+2.73%)
Aug 15, 2006 20.79 21.07 20.69 20.95 3,861,714 +0.29(+1.41%)
Aug 14, 2006 20.82 20.89 20.65 20.66 2,426,393 +0.09(+0.41%)
Aug 11, 2006 20.61 20.80 20.51 20.58 5,300,427 -0.11(-0.51%)
Aug 10, 2006 20.57 20.75 20.49 20.68 4,781,141 -0.10(-0.48%)
Aug 09, 2006 20.79 21.04 20.71 20.78 5,435,936 -0.09(-0.43%)
Aug 08, 2006 21.05 21.24 20.80 20.87 3,330,454 -0.39(-1.81%)
Aug 07, 2006 21.15 21.40 21.12 21.26 4,057,494 -0.10(-0.47%)
Aug 04, 2006 21.70 21.77 21.29 21.36 5,874,395 +0.15(+0.68%)
Aug 03, 2006 21.07 21.40 21.05 21.22 4,173,445 -0.01(-0.02%)
Aug 02, 2006 21.05 21.42 21.05 21.22 4,271,634 +0.35(+1.68%)
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.