Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 37.21 37.70 36.66 37.66 8,811,168 +0.46(+1.23%)
Feb 25, 2010 36.46 37.24 36.31 37.21 11,386,922 -0.53(-1.40%)
Feb 24, 2010 37.54 38.03 37.33 37.73 13,358,521 +0.02(+0.06%)
Feb 23, 2010 38.51 38.72 37.60 37.71 17,333,594 -0.79(-2.04%)
Feb 22, 2010 38.79 38.84 38.44 38.50 8,407,872 +0.01(+0.01%)
Feb 19, 2010 37.92 38.77 37.89 38.49 10,919,522 -0.08(-0.20%)
Feb 18, 2010 38.17 38.69 38.01 38.57 9,882,707 +0.43(+1.13%)
Feb 17, 2010 38.82 38.88 37.90 38.14 9,549,499 -0.16(-0.42%)
Feb 16, 2010 37.80 38.29 37.58 38.29 7,695,015 +1.25(+3.37%)
Feb 12, 2010 36.46 37.05 37.05 37.05 8,464,010 -0.27(-0.72%)
Feb 11, 2010 36.33 37.39 36.01 37.31 10,406,275 +1.67(+4.70%)
Feb 10, 2010 35.99 36.28 35.30 35.64 9,425,017 -0.91(-2.49%)
Feb 09, 2010 35.93 36.97 35.80 36.55 10,623,047 +1.67(+4.80%)
Feb 08, 2010 35.28 35.78 34.78 34.87 6,713,463 -0.67(-1.88%)
Feb 05, 2010 35.04 35.61 34.16 35.54 12,798,508 +0.41(+1.15%)
Feb 04, 2010 36.33 36.55 35.06 35.14 15,122,110 -2.18(-5.85%)
Feb 03, 2010 37.46 37.86 37.12 37.32 7,507,681 -0.75(-1.97%)
Feb 02, 2010 37.41 38.24 37.08 38.07 16,786,584 +1.10(+2.97%)
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.