Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 15.69 15.73 15.42 15.69 2,764,668 +0.26(+1.66%)
Aug 30, 2005 15.40 15.51 15.31 15.43 1,829,674 +0.02(+0.10%)
Aug 29, 2005 15.34 15.45 15.30 15.42 2,280,906 +0.01(+0.10%)
Aug 26, 2005 15.43 15.55 15.34 15.40 1,645,469 +0.01(+0.03%)
Aug 25, 2005 15.47 15.51 15.37 15.40 2,440,962 +0.10(+0.65%)
Aug 24, 2005 15.31 15.45 15.26 15.30 4,425,903 -0.50(-3.17%)
Aug 23, 2005 15.98 15.99 15.75 15.80 1,860,607 -0.38(-2.32%)
Aug 22, 2005 16.04 16.28 16.04 16.17 2,769,258 +0.55(+3.53%)
Aug 19, 2005 15.51 15.62 15.50 15.62 1,782,774 +0.39(+2.53%)
Aug 18, 2005 15.18 15.28 15.17 15.24 1,750,444 -0.20(-1.27%)
Aug 17, 2005 15.53 15.56 15.34 15.43 3,076,798 -0.40(-2.50%)
Aug 16, 2005 15.83 15.95 15.75 15.83 2,207,064 -0.35(-2.17%)
Aug 15, 2005 16.29 16.31 16.15 16.18 1,646,267 -0.11(-0.65%)
Aug 12, 2005 16.26 16.28 16.03 16.28 4,368,826 +0.03(+0.15%)
Aug 11, 2005 15.93 16.28 15.91 16.26 3,465,165 +0.55(+3.48%)
Aug 10, 2005 15.65 15.88 15.65 15.71 2,360,934 +0.06(+0.35%)
Aug 09, 2005 15.79 15.91 15.64 15.66 3,366,377 +0.09(+0.58%)
Aug 08, 2005 15.56 15.62 15.51 15.57 3,876,482 +0.49(+3.22%)
Aug 05, 2005 15.19 15.26 15.01 15.08 2,709,386 -0.13(-0.86%)
Aug 04, 2005 15.29 15.35 15.09 15.21 1,934,249 -0.26(-1.68%)
Aug 03, 2005 15.48 15.61 15.47 15.47 3,590,296 +0.34(+2.25%)
Aug 02, 2005 14.92 15.15 14.90 15.13 2,851,481 +0.33(+2.23%)
Aug 01, 2005 14.83 14.86 14.74 14.80 1,387,423 -0.04(-0.27%)
Jul 29, 2005 14.98 15.02 14.83 14.84 2,465,510 +0.09(+0.58%)
Jul 28, 2005 14.68 14.83 14.64 14.76 1,701,948 +0.09(+0.58%)
Jul 27, 2005 14.59 14.67 14.51 14.67 1,157,716 +0.09(+0.58%)
Jul 26, 2005 14.54 14.63 14.47 14.59 1,286,439 -0.05(-0.31%)
Jul 25, 2005 14.78 14.80 14.61 14.63 2,392,267 -0.16(-1.08%)
Jul 22, 2005 14.68 14.81 14.67 14.79 2,080,336 +0.15(+0.99%)
Jul 21, 2005 14.53 14.68 14.47 14.65 2,862,458 +0.30(+2.06%)
Jul 20, 2005 14.11 14.38 14.08 14.35 2,169,145 +0.50(+3.62%)
Jul 19, 2005 13.73 13.88 13.68 13.85 2,191,497 -0.07(-0.47%)
Jul 18, 2005 13.75 13.94 13.69 13.91 2,088,119 +0.05(+0.36%)
Jul 15, 2005 13.86 13.93 13.82 13.86 1,895,732 -0.07(-0.47%)
Jul 14, 2005 14.13 14.21 13.84 13.93 2,309,844 -0.10(-0.71%)
Jul 13, 2005 14.16 14.20 14.03 14.03 1,144,344 -0.15(-1.06%)
Jul 12, 2005 14.13 14.27 14.09 14.18 1,726,495 +0.04(+0.28%)
Jul 11, 2005 13.90 14.16 13.86 14.14 1,479,625 +0.30(+2.17%)
Jul 08, 2005 13.73 13.84 13.73 13.84 1,341,122 +0.14(+0.99%)
Jul 07, 2005 13.74 13.74 13.58 13.70 2,272,923 -0.18(-1.26%)
Jul 06, 2005 13.94 14.03 13.86 13.88 3,891,250 -0.03(-0.22%)
Jul 05, 2005 13.97 13.98 13.82 13.91 2,262,745 +0.18(+1.31%)
Jul 01, 2005 13.65 13.75 13.60 13.73 1,249,119 +0.05(+0.37%)
Jun 30, 2005 13.81 13.84 13.64 13.68 1,378,043 -0.18(-1.27%)
Jun 29, 2005 13.85 13.91 13.80 13.85 933,996 -0.09(-0.61%)
Jun 28, 2005 13.95 14.03 13.92 13.94 1,900,522 +0.28(+2.02%)
Jun 27, 2005 13.54 13.76 13.54 13.66 1,777,785 +0.23(+1.68%)
Jun 24, 2005 13.56 13.68 13.43 13.44 2,543,941 -0.17(-1.25%)
Jun 23, 2005 13.85 13.87 13.59 13.61 1,878,768 -0.43(-3.07%)
Jun 22, 2005 13.97 14.05 13.95 14.04 1,597,173 -0.10(-0.67%)
Jun 21, 2005 14.16 14.26 14.04 14.14 2,404,241 -0.05(-0.32%)
Jun 20, 2005 14.30 14.30 14.12 14.18 2,422,202 -0.12(-0.81%)
Jun 17, 2005 14.29 14.35 14.25 14.30 3,022,514 +0.27(+1.89%)
Jun 16, 2005 14.03 14.15 13.93 14.03 5,121,810 +0.40(+2.94%)
Jun 15, 2005 13.45 13.65 13.41 13.63 2,385,282 +0.39(+2.91%)
Jun 14, 2005 13.21 13.27 13.13 13.24 1,103,033 -0.01(-0.04%)
Jun 13, 2005 13.08 13.29 13.05 13.25 1,828,077 +0.09(+0.69%)
Jun 10, 2005 13.13 13.22 13.08 13.16 1,672,611 +0.12(+0.88%)
Jun 09, 2005 13.05 13.07 12.97 13.04 4,072,861 -0.01(-0.08%)
Jun 08, 2005 13.25 13.25 13.01 13.05 1,466,253 -0.20(-1.51%)
Jun 07, 2005 13.20 13.36 13.19 13.25 3,615,043 +0.00(+0.00%)
Jun 06, 2005 13.30 13.30 13.19 13.25 3,196,341 +0.13(+0.99%)
Jun 03, 2005 13.05 13.16 13.04 13.12 2,275,118 +0.12(+0.93%)
Jun 02, 2005 12.90 13.02 12.88 13.00 1,835,262 +0.10(+0.78%)
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.