Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.22	18.19	17.99	18.08	6,449,162	-0.14(-0.74%)
Feb 27, 2006	18.43	18.44	18.21	18.22	4,328,313	-0.15(-0.79%)
Feb 24, 2006	18.34	18.47	18.24	18.36	5,216,607	+0.02(+0.14%)
Feb 23, 2006	18.64	18.66	18.33	18.34	5,317,989	-0.31(-1.64%)
Feb 22, 2006	18.64	18.78	18.62	18.64	6,003,917	+0.06(+0.30%)
Feb 21, 2006	18.72	18.79	18.54	18.59	4,196,994	+0.40(+2.20%)
Feb 17, 2006	18.31	18.43	18.16	18.19	5,652,272	+0.07(+0.36%)
Feb 16, 2006	17.84	18.31	17.72	18.12	7,954,931	+0.14(+0.78%)
Feb 15, 2006	18.13	18.33	17.89	17.98	5,230,976	-0.14(-0.75%)
Feb 14, 2006	17.57	18.35	17.55	18.12	5,433,541	+0.55(+3.14%)
Feb 13, 2006	17.98	17.66	17.41	17.57	4,558,020	-0.40(-2.23%)
Feb 10, 2006	18.39	18.41	17.69	17.97	5,960,610	-0.50(-2.71%)
Feb 09, 2006	18.48	18.75	18.41	18.47	8,849,013	+0.24(+1.29%)
Feb 08, 2006	18.15	18.31	17.91	18.23	7,208,333	-0.31(-1.65%)
Feb 07, 2006	19.08	19.08	18.49	18.54	6,376,318	-0.89(-4.59%)
Feb 06, 2006	19.12	19.44	19.05	19.43	4,237,108	+0.32(+1.65%)
Feb 03, 2006	18.89	19.18	18.85	19.12	4,586,159	-0.13(-0.65%)
Feb 02, 2006	19.39	19.60	18.80	19.24	5,864,417	-0.40(-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.