Skip to main content

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

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.