Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 31.61 31.71 30.66 30.90 8,538,702 -1.09(-3.39%)
Feb 28, 2008 31.37 32.17 31.17 31.99 10,421,967 +0.31(+0.99%)
Feb 27, 2008 31.19 32.02 31.04 31.68 9,003,719 +0.51(+1.63%)
Feb 26, 2008 30.83 31.46 30.63 31.17 9,199,048 -0.04(-0.12%)
Feb 25, 2008 30.48 31.36 30.25 31.21 8,991,145 +0.03(+0.09%)
Feb 22, 2008 31.08 31.30 30.14 31.18 9,278,458 +0.82(+2.70%)
Feb 21, 2008 31.21 31.24 30.24 30.36 9,683,158 -0.22(-0.72%)
Feb 20, 2008 29.82 30.79 29.72 30.58 9,760,629 -0.35(-1.13%)
Feb 19, 2008 30.83 31.49 30.83 30.93 11,322,337 +1.37(+4.63%)
Feb 18, 2008 29.11 29.65 28.95 29.56 0 +0.00(+0.00%)
Feb 15, 2008 29.11 29.65 28.95 29.56 8,915,888 +0.38(+1.32%)
Feb 14, 2008 29.63 29.84 28.90 29.18 9,072,076 +0.18(+0.63%)
Feb 13, 2008 29.09 29.10 28.51 29.00 10,408,110 +0.36(+1.27%)
Feb 12, 2008 28.48 29.16 28.44 28.63 9,924,590 +0.83(+2.98%)
Feb 11, 2008 27.48 27.89 27.17 27.81 9,225,220 +0.02(+0.06%)
Feb 08, 2008 27.34 28.08 27.34 27.79 9,617,858 -0.23(-0.83%)
Feb 07, 2008 27.39 28.25 27.19 28.02 12,025,942 +0.11(+0.38%)
Feb 06, 2008 28.42 28.68 27.78 27.91 16,422,029 -1.43(-4.86%)
Feb 05, 2008 29.99 30.19 29.24 29.34 11,741,997 -1.27(-4.14%)
Feb 04, 2008 31.31 31.31 30.55 30.61 11,018,034 -0.52(-1.68%)
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.