Indicators

Bhp Billiton Ltd ADR (NY: BHP )

60.80 +3.08 (+5.33%)

Streaming Delayed Price Updated: 1:45 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.