Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.25	19.36	18.17	18.80	0	-0.37(-1.94%)
Feb 26, 2009	19.81	19.92	19.02	19.18	9,551,073	-0.17(-0.85%)
Feb 25, 2009	19.58	19.64	18.85	19.34	10,677,810	-0.78(-3.87%)
Feb 24, 2009	19.13	20.23	18.93	20.12	10,668,714	+1.44(+7.73%)
Feb 23, 2009	20.16	20.20	18.66	18.68	10,338,328	-1.20(-6.04%)
Feb 20, 2009	19.44	20.07	19.33	19.88	11,872,808	+0.11(+0.54%)
Feb 19, 2009	19.94	20.27	19.70	19.77	9,001,397	+0.20(+1.01%)
Feb 18, 2009	19.62	19.62	18.85	19.57	9,774,695	-0.12(-0.59%)
Feb 17, 2009	19.86	19.94	19.41	19.69	10,959,096	-2.04(-9.40%)
Feb 13, 2009	21.23	21.96	21.08	21.73	10,930,141	+0.39(+1.83%)
Feb 12, 2009	20.25	21.47	19.85	21.34	13,363,198	-0.17(-0.78%)
Feb 11, 2009	21.48	21.86	20.72	21.51	12,920,081	+0.29(+1.39%)
Feb 10, 2009	22.78	23.12	21.01	21.21	17,139,142	-2.13(-9.12%)
Feb 09, 2009	23.71	23.99	22.80	23.34	15,786,563	+0.31(+1.36%)
Feb 06, 2009	22.09	23.20	21.95	23.03	20,186,040	+1.54(+7.17%)
Feb 05, 2009	21.03	21.89	20.61	21.49	12,072,040	+1.04(+5.11%)
Feb 04, 2009	20.63	21.23	20.44	20.44	23,265,724	+0.67(+3.41%)
Feb 03, 2009	19.07	19.82	18.82	19.77	10,589,629	+0.66(+3.47%)

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.