Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.91 15.93 15.67 15.80 5,150,600 +0.28(+1.82%)
Feb 25, 2005 15.41 15.67 15.36 15.52 6,148,439 +0.45(+3.00%)
Feb 24, 2005 15.03 15.12 14.97 15.06 3,825,470 +0.03(+0.17%)
Feb 23, 2005 14.89 15.05 14.82 15.04 4,426,705 +0.41(+2.77%)
Feb 22, 2005 14.51 14.78 14.51 14.63 5,126,847 -0.04(-0.28%)
Feb 18, 2005 14.57 14.68 14.52 14.67 3,348,065 +0.17(+1.20%)
Feb 17, 2005 14.64 14.65 14.48 14.50 2,660,189 +0.15(+1.04%)
Feb 16, 2005 14.29 14.40 14.26 14.35 4,199,100 +0.35(+2.53%)
Feb 15, 2005 13.87 14.18 13.82 14.00 2,304,861 +0.26(+1.87%)
Feb 14, 2005 13.86 13.86 13.68 13.74 1,471,155 +0.19(+1.40%)
Feb 11, 2005 13.53 13.64 13.49 13.55 1,353,750 +0.08(+0.61%)
Feb 10, 2005 13.23 13.47 13.23 13.47 1,466,871 +0.37(+2.82%)
Feb 09, 2005 13.10 13.20 13.03 13.10 1,725,823 -0.21(-1.58%)
Feb 08, 2005 13.33 13.38 13.28 13.31 1,227,195 -0.17(-1.30%)
Feb 07, 2005 13.51 13.60 13.45 13.48 1,819,473 +0.18(+1.35%)
Feb 04, 2005 13.30 13.41 13.25 13.30 3,180,818 -0.10(-0.77%)
Feb 03, 2005 13.41 13.43 13.33 13.41 4,282,627 -0.21(-1.51%)
Feb 02, 2005 13.56 13.63 13.53 13.61 3,003,056 +0.15(+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.