Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

67.32 +1.45 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 36.36 36.31 35.91 36.09 3,231,500 -0.27(-0.74%)
Feb 27, 2006 36.78 36.80 36.35 36.36 2,168,800 -0.29(-0.79%)
Feb 24, 2006 36.60 36.87 36.41 36.65 2,613,900 +0.05(+0.14%)
Feb 23, 2006 37.20 37.24 36.58 36.60 2,664,700 -0.61(-1.64%)
Feb 22, 2006 37.20 37.47 37.16 37.21 3,008,400 +0.11(+0.30%)
Feb 21, 2006 37.35 37.50 37.00 37.10 2,103,000 +0.80(+2.20%)
Feb 17, 2006 36.54 36.78 36.25 36.30 2,832,200 +0.13(+0.36%)
Feb 16, 2006 35.60 36.54 35.37 36.17 3,986,000 +0.28(+0.78%)
Feb 15, 2006 36.18 36.59 35.70 35.89 2,621,100 -0.27(-0.75%)
Feb 14, 2006 35.06 36.62 35.03 36.16 2,722,600 +1.10(+3.14%)
Feb 13, 2006 35.89 35.24 34.75 35.06 2,283,900 -0.80(-2.23%)
Feb 10, 2006 36.70 36.74 35.31 35.86 2,986,700 -1.00(-2.71%)
Feb 09, 2006 36.88 37.41 36.75 36.86 4,434,000 +0.47(+1.29%)
Feb 08, 2006 36.23 36.55 35.74 36.39 3,611,900 -0.61(-1.65%)
Feb 07, 2006 38.08 38.08 36.90 37.00 3,195,000 -1.78(-4.59%)
Feb 06, 2006 38.15 38.80 38.01 38.78 2,123,100 +0.63(+1.65%)
Feb 03, 2006 37.70 38.27 37.61 38.15 2,298,000 -0.25(-0.65%)
Feb 02, 2006 38.70 39.11 37.52 38.40 2,938,500 -0.80(-2.04%)
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.