Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.92 15.84 14.86 15.38 0 -0.30(-1.94%)
Feb 26, 2009 16.20 16.29 15.56 15.68 11,676,943 -0.14(-0.85%)
Feb 25, 2009 16.01 16.06 15.41 15.82 13,054,468 -0.95(-5.64%)
Feb 24, 2009 15.94 16.86 15.78 16.77 12,803,019 +1.20(+7.73%)
Feb 23, 2009 16.80 16.83 15.55 15.56 12,406,539 -1.00(-6.04%)
Feb 20, 2009 16.20 16.72 16.11 16.56 14,247,996 +0.09(+0.54%)
Feb 19, 2009 16.61 16.89 16.42 16.47 10,802,152 +0.16(+1.01%)
Feb 18, 2009 16.35 16.35 15.71 16.31 11,730,150 -0.10(-0.59%)
Feb 17, 2009 16.55 16.62 16.17 16.41 13,151,493 -1.70(-9.40%)
Feb 13, 2009 17.69 18.30 17.57 18.11 13,116,746 +0.33(+1.83%)
Feb 12, 2009 16.87 17.89 16.54 17.78 16,036,543 -0.14(-0.78%)
Feb 11, 2009 17.90 18.22 17.26 17.92 15,504,779 +0.24(+1.39%)
Feb 10, 2009 18.98 19.26 17.50 17.68 20,567,874 -1.77(-9.12%)
Feb 09, 2009 19.76 19.99 19.00 19.45 18,944,708 +0.26(+1.36%)
Feb 06, 2009 18.40 19.33 18.29 19.19 24,224,314 +1.28(+7.17%)
Feb 05, 2009 17.52 18.24 17.17 17.91 14,487,084 +0.87(+5.11%)
Feb 04, 2009 17.19 17.69 17.03 17.04 27,920,096 +0.56(+3.41%)
Feb 03, 2009 15.89 16.52 15.68 16.47 12,708,113 +0.55(+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.