Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 15.36 15.33 15.17 15.24 7,651,902 -0.11(-0.74%)
Feb 27, 2006 15.53 15.54 15.35 15.36 5,135,524 -0.12(-0.79%)
Feb 24, 2006 15.46 15.57 15.38 15.48 6,189,481 +0.02(+0.14%)
Feb 23, 2006 15.71 15.73 15.45 15.46 6,309,771 -0.26(-1.64%)
Feb 22, 2006 15.71 15.82 15.69 15.71 7,123,621 +0.05(+0.30%)
Feb 21, 2006 15.77 15.84 15.63 15.67 4,979,715 +0.34(+2.20%)
Feb 17, 2006 15.43 15.53 15.31 15.33 6,706,396 +0.05(+0.36%)
Feb 16, 2006 15.03 15.43 14.94 15.28 9,438,491 +0.12(+0.78%)
Feb 15, 2006 15.28 15.45 15.08 15.16 6,206,530 -0.11(-0.75%)
Feb 14, 2006 14.81 15.46 14.79 15.27 6,446,873 +0.46(+3.14%)
Feb 13, 2006 15.16 14.88 14.68 14.81 5,408,070 -0.34(-2.23%)
Feb 10, 2006 15.50 15.52 14.91 15.14 7,072,238 -0.42(-2.71%)
Feb 09, 2006 15.57 15.80 15.52 15.57 10,499,315 +0.20(+1.29%)
Feb 08, 2006 15.30 15.44 15.09 15.37 8,552,656 -0.26(-1.65%)
Feb 07, 2006 16.08 16.08 15.58 15.63 7,565,474 -0.75(-4.59%)
Feb 06, 2006 16.11 16.39 16.05 16.38 5,027,310 +0.27(+1.65%)
Feb 03, 2006 15.92 16.16 15.88 16.11 5,441,458 -0.11(-0.65%)
Feb 02, 2006 16.34 16.52 15.85 16.22 6,958,105 -0.34(-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.