Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.52	15.54	15.28	15.41	5,279,472	+0.28(+1.82%)
Feb 25, 2005	15.03	15.28	14.98	15.14	6,302,277	+0.44(+3.00%)
Feb 24, 2005	14.66	14.75	14.61	14.70	3,921,186	+0.03(+0.17%)
Feb 23, 2005	14.53	14.68	14.46	14.67	4,537,464	+0.40(+2.77%)
Feb 22, 2005	14.16	14.42	14.16	14.28	5,255,124	-0.04(-0.28%)
Feb 18, 2005	14.22	14.33	14.17	14.32	3,431,836	+0.17(+1.20%)
Feb 17, 2005	14.28	14.30	14.13	14.15	2,726,749	+0.15(+1.04%)
Feb 16, 2005	13.94	14.05	13.91	14.00	4,304,165	+0.35(+2.53%)
Feb 15, 2005	13.53	13.83	13.48	13.65	2,362,530	+0.25(+1.87%)
Feb 14, 2005	13.52	13.52	13.35	13.40	1,507,964	+0.19(+1.40%)
Feb 11, 2005	13.20	13.30	13.16	13.22	1,387,622	+0.08(+0.61%)
Feb 10, 2005	12.90	13.14	12.90	13.14	1,503,573	+0.36(+2.82%)
Feb 09, 2005	12.78	12.88	12.71	12.78	1,769,004	-0.21(-1.58%)
Feb 08, 2005	13.00	13.05	12.95	12.98	1,257,901	-0.17(-1.30%)
Feb 07, 2005	13.18	13.26	13.12	13.15	1,864,998	+0.18(+1.35%)
Feb 04, 2005	12.98	13.08	12.93	12.98	3,260,404	-0.10(-0.77%)
Feb 03, 2005	13.08	13.10	13.00	13.08	4,389,781	-0.20(-1.51%)
Feb 02, 2005	13.23	13.30	13.20	13.28	3,078,195	+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.