Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.91 -1.28 (-2.33%)

Streaming Delayed Price Updated: 3:53 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	37.85	38.36	37.29	38.32	8,660,697	+0.47(+1.23%)
Feb 25, 2010	37.09	37.88	36.94	37.85	11,192,464	-0.54(-1.40%)
Feb 24, 2010	38.19	38.69	37.98	38.39	13,130,393	+0.02(+0.06%)
Feb 23, 2010	39.17	39.39	38.25	38.36	17,037,582	-0.80(-2.04%)
Feb 22, 2010	39.47	39.52	39.11	39.16	8,264,287	+0.01(+0.01%)
Feb 19, 2010	38.58	39.44	38.55	39.16	10,733,046	-0.08(-0.20%)
Feb 18, 2010	38.83	39.36	38.67	39.24	9,713,936	+0.44(+1.13%)
Feb 17, 2010	39.49	39.56	38.56	38.80	9,386,419	-0.16(-0.42%)
Feb 16, 2010	38.45	38.96	38.23	38.96	7,563,605	+1.27(+3.37%)
Feb 12, 2010	37.09	37.69	37.69	37.69	8,319,467	-0.27(-0.72%)
Feb 11, 2010	36.96	38.04	36.63	37.96	10,228,564	+1.70(+4.70%)
Feb 10, 2010	36.61	36.91	35.91	36.26	9,264,063	-0.92(-2.49%)
Feb 09, 2010	36.55	37.62	36.42	37.18	10,441,633	+1.70(+4.80%)
Feb 08, 2010	35.89	36.41	35.39	35.48	6,598,815	-0.68(-1.88%)
Feb 05, 2010	35.65	36.23	34.75	36.16	12,579,944	+0.41(+1.15%)
Feb 04, 2010	36.96	37.18	35.67	35.75	14,863,865	-2.22(-5.85%)
Feb 03, 2010	38.11	38.52	37.76	37.97	7,379,470	-0.76(-1.97%)
Feb 02, 2010	38.06	38.90	37.72	38.73	16,499,915	+1.12(+2.97%)

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.