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, 2006 18.67 18.65 18.44 18.54 6,291,739 -0.14(-0.74%)
Feb 27, 2006 18.89 18.90 18.67 18.67 4,222,659 -0.15(-0.79%)
Feb 24, 2006 18.80 18.94 18.70 18.82 5,089,270 +0.03(+0.14%)
Feb 23, 2006 19.11 19.13 18.79 18.80 5,188,177 -0.31(-1.64%)
Feb 22, 2006 19.11 19.25 19.09 19.11 5,857,362 +0.06(+0.30%)
Feb 21, 2006 19.18 19.26 19.00 19.05 4,094,546 +0.41(+2.20%)
Feb 17, 2006 18.77 18.89 18.62 18.64 5,514,300 +0.07(+0.36%)
Feb 16, 2006 18.28 18.77 18.17 18.58 7,760,752 +0.14(+0.78%)
Feb 15, 2006 18.58 18.79 18.34 18.43 5,103,288 -0.14(-0.75%)
Feb 14, 2006 18.01 18.81 17.99 18.57 5,300,909 +0.56(+3.14%)
Feb 13, 2006 18.43 18.10 17.85 18.01 4,446,759 -0.41(-2.23%)
Feb 10, 2006 18.85 18.87 18.14 18.42 5,815,112 -0.51(-2.71%)
Feb 09, 2006 18.94 19.21 18.88 18.93 8,633,009 +0.24(+1.29%)
Feb 08, 2006 18.61 18.77 18.36 18.69 7,032,378 -0.31(-1.65%)
Feb 07, 2006 19.56 19.56 18.95 19.00 6,220,673 -0.91(-4.59%)
Feb 06, 2006 19.59 19.93 19.52 19.92 4,133,681 +0.32(+1.65%)
Feb 03, 2006 19.36 19.66 19.32 19.59 4,474,212 -0.13(-0.65%)
Feb 02, 2006 19.88 20.09 19.27 19.72 5,721,267 -0.41(-2.04%)
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.