Bhp Billiton Ltd ADR (NY: BHP )

55.96 USD +1.53 (+2.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 43.15 43.48 42.63 42.93 4,140,300 -0.53(-1.22%)
Feb 27, 2007 44.69 44.85 43.15 43.46 6,500,300 -3.29(-7.04%)
Feb 26, 2007 46.53 47.09 46.45 46.75 2,510,816 +0.45(+0.97%)
Feb 23, 2007 46.30 46.42 46.07 46.30 2,779,700 +0.40(+0.87%)
Feb 22, 2007 46.00 46.20 45.62 45.90 2,825,600 +0.42(+0.92%)
Feb 21, 2007 45.06 45.65 44.75 45.48 3,688,100 -0.31(-0.68%)
Feb 20, 2007 45.58 45.87 45.33 45.79 2,219,900 +0.03(+0.07%)
Feb 16, 2007 45.10 45.77 45.03 45.76 1,584,800 +0.10(+0.22%)
Feb 15, 2007 45.68 45.95 45.62 45.66 2,603,900 +0.06(+0.13%)
Feb 14, 2007 45.41 45.95 45.23 45.60 4,074,630 +0.58(+1.29%)
Feb 13, 2007 44.60 45.06 44.56 45.02 2,585,002 +1.01(+2.29%)
Feb 12, 2007 43.91 44.30 43.84 44.01 2,746,015 +0.60(+1.38%)
Feb 09, 2007 43.63 43.89 43.28 43.41 2,055,800 -0.15(-0.34%)
Feb 08, 2007 43.19 43.66 43.05 43.56 3,840,900 -0.47(-1.07%)
Feb 07, 2007 43.65 44.30 43.61 44.03 5,443,500 +2.32(+5.56%)
Feb 06, 2007 41.67 42.05 41.61 41.71 3,048,200 +0.53(+1.29%)
Feb 05, 2007 41.35 41.60 41.11 41.18 2,732,000 +0.00(+0.00%)
Feb 02, 2007 41.47 41.69 40.96 41.18 4,451,700 -0.24(-0.58%)
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.