Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 22.16 22.33 21.90 22.05 8,061,174 -0.27(-1.22%)
Feb 27, 2007 22.95 23.04 22.16 22.32 12,656,101 -1.69(-7.04%)
Feb 26, 2007 23.90 24.19 23.86 24.01 4,888,565 +0.23(+0.97%)
Feb 23, 2007 23.78 23.84 23.66 23.78 5,412,083 +0.21(+0.87%)
Feb 22, 2007 23.63 23.73 23.43 23.57 5,501,450 +0.22(+0.92%)
Feb 21, 2007 23.14 23.45 22.98 23.36 7,180,740 -0.16(-0.68%)
Feb 20, 2007 23.41 23.56 23.28 23.52 4,322,151 +0.02(+0.07%)
Feb 16, 2007 23.16 23.51 23.13 23.50 3,085,609 +0.05(+0.22%)
Feb 15, 2007 23.46 23.60 23.43 23.45 5,069,800 +0.03(+0.13%)
Feb 14, 2007 23.32 23.60 23.23 23.42 7,933,315 +0.30(+1.29%)
Feb 13, 2007 22.91 23.14 22.89 23.12 5,033,005 +0.52(+2.29%)
Feb 12, 2007 22.55 22.75 22.52 22.60 5,346,498 +0.31(+1.38%)
Feb 09, 2007 22.41 22.54 22.23 22.30 4,002,648 -0.08(-0.34%)
Feb 08, 2007 22.18 22.42 22.11 22.37 7,478,242 -0.24(-1.07%)
Feb 07, 2007 22.42 22.75 22.40 22.61 10,598,508 +1.19(+5.56%)
Feb 06, 2007 21.40 21.60 21.37 21.42 5,934,853 +0.27(+1.29%)
Feb 05, 2007 21.24 21.37 21.11 21.15 5,319,211 +0.00(+0.00%)
Feb 02, 2007 21.30 21.41 21.04 21.15 8,667,471 -0.12(-0.58%)
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.