Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.15 19.26 18.07 18.71 0 -0.37(-1.94%)
Feb 26, 2009 19.70 19.82 18.92 19.08 9,601,308 -0.16(-0.85%)
Feb 25, 2009 19.48 19.54 18.75 19.24 10,733,971 -1.15(-5.64%)
Feb 24, 2009 19.39 20.50 19.19 20.39 10,527,219 +1.46(+7.73%)
Feb 23, 2009 20.43 20.47 18.91 18.93 10,201,215 -1.22(-6.04%)
Feb 20, 2009 19.70 20.34 19.59 20.14 11,715,344 +0.11(+0.54%)
Feb 19, 2009 20.21 20.54 19.97 20.04 8,882,015 +0.20(+1.01%)
Feb 18, 2009 19.89 19.89 19.10 19.84 9,645,057 -0.12(-0.59%)
Feb 17, 2009 20.12 20.21 19.67 19.95 10,813,750 -2.07(-9.40%)
Feb 13, 2009 21.52 22.25 21.37 22.02 10,785,179 +0.40(+1.83%)
Feb 12, 2009 20.52 21.76 20.11 21.63 13,185,968 -0.17(-0.78%)
Feb 11, 2009 21.77 22.16 21.00 21.80 12,748,728 +0.30(+1.39%)
Feb 10, 2009 23.08 23.43 21.29 21.50 16,911,832 -2.16(-9.12%)
Feb 09, 2009 24.03 24.31 23.11 23.66 15,577,193 +0.32(+1.36%)
Feb 06, 2009 22.38 23.51 22.24 23.34 19,918,322 +1.56(+7.17%)
Feb 05, 2009 21.31 22.19 20.88 21.78 11,911,933 +1.06(+5.11%)
Feb 04, 2009 20.91 21.52 20.71 20.72 22,957,160 +0.68(+3.41%)
Feb 03, 2009 19.33 20.09 19.08 20.04 10,449,183 +0.67(+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.