Bhp Billiton Ltd ADR (NY: BHP )

57.48 USD -0.17 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 30.98 31.01 30.50 30.76 2,645,400 +0.55(+1.82%)
Feb 25, 2005 30.00 30.50 29.90 30.21 3,157,900 +0.88(+3.00%)
Feb 24, 2005 29.26 29.44 29.15 29.33 1,964,800 +0.05(+0.17%)
Feb 23, 2005 29.00 29.30 28.86 29.28 2,273,600 +0.79(+2.77%)
Feb 22, 2005 28.25 28.78 28.25 28.49 2,633,200 -0.08(-0.28%)
Feb 18, 2005 28.37 28.59 28.28 28.57 1,719,600 +0.34(+1.20%)
Feb 17, 2005 28.50 28.53 28.20 28.23 1,366,300 +0.29(+1.04%)
Feb 16, 2005 27.83 28.04 27.77 27.94 2,156,700 +0.69(+2.53%)
Feb 15, 2005 27.00 27.60 26.91 27.25 1,183,800 +0.50(+1.87%)
Feb 14, 2005 26.98 26.98 26.64 26.75 755,600 +0.37(+1.40%)
Feb 11, 2005 26.35 26.55 26.27 26.38 695,300 +0.16(+0.61%)
Feb 10, 2005 25.75 26.23 25.75 26.22 753,400 +0.72(+2.82%)
Feb 09, 2005 25.51 25.70 25.37 25.50 886,400 -0.41(-1.58%)
Feb 08, 2005 25.95 26.05 25.85 25.91 630,300 -0.34(-1.30%)
Feb 07, 2005 26.30 26.47 26.18 26.25 934,500 +0.35(+1.35%)
Feb 04, 2005 25.90 26.10 25.80 25.90 1,633,700 -0.20(-0.77%)
Feb 03, 2005 26.10 26.15 25.95 26.10 2,199,600 -0.40(-1.51%)
Feb 02, 2005 26.40 26.54 26.35 26.50 1,542,400 +0.29(+1.11%)
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.