Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.40 -0.13 (-0.23%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 13.08 13.10 12.88 12.99 6,264,070 +0.23(+1.82%)
Feb 25, 2005 12.67 12.88 12.63 12.76 7,477,624 +0.37(+3.00%)
Feb 24, 2005 12.36 12.43 12.31 12.39 4,652,470 +0.02(+0.17%)
Feb 23, 2005 12.25 12.37 12.19 12.37 5,383,681 +0.33(+2.77%)
Feb 22, 2005 11.93 12.15 11.93 12.03 6,235,181 -0.03(-0.28%)
Feb 18, 2005 11.98 12.07 11.94 12.07 4,071,858 +0.14(+1.20%)
Feb 17, 2005 12.04 12.05 11.91 11.92 3,235,276 +0.12(+1.04%)
Feb 16, 2005 11.75 11.84 11.73 11.80 5,106,872 +0.29(+2.53%)
Feb 15, 2005 11.40 11.66 11.36 11.51 2,803,132 +0.21(+1.87%)
Feb 14, 2005 11.39 11.39 11.25 11.30 1,789,193 +0.16(+1.40%)
Feb 11, 2005 11.13 11.21 11.09 11.14 1,646,408 +0.07(+0.61%)
Feb 10, 2005 10.87 11.08 10.87 11.07 1,783,983 +0.30(+2.82%)
Feb 09, 2005 10.77 10.85 10.71 10.77 2,098,915 -0.17(-1.58%)
Feb 08, 2005 10.96 11.00 10.92 10.94 1,492,494 -0.14(-1.30%)
Feb 07, 2005 11.11 11.18 11.06 11.09 2,212,812 +0.15(+1.35%)
Feb 04, 2005 10.94 11.02 10.90 10.94 3,868,455 -0.08(-0.77%)
Feb 03, 2005 11.02 11.04 10.96 11.02 5,208,456 -0.17(-1.51%)
Feb 02, 2005 11.15 11.21 11.13 11.19 3,652,265 +0.12(+1.11%)
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.