Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.74 +0.21 (+0.37%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.22 18.36 18.00 18.13 9,803,860 -0.22(-1.22%)
Feb 27, 2007 18.87 18.94 18.22 18.35 15,392,128 -1.39(-7.04%)
Feb 26, 2007 19.65 19.89 19.62 19.74 5,945,387 +0.19(+0.97%)
Feb 23, 2007 19.55 19.60 19.46 19.55 6,582,080 +0.17(+0.87%)
Feb 22, 2007 19.43 19.51 19.27 19.38 6,690,767 +0.18(+0.92%)
Feb 21, 2007 19.03 19.28 18.90 19.21 8,733,090 -0.13(-0.68%)
Feb 20, 2007 19.25 19.37 19.14 19.34 5,256,524 +0.01(+0.07%)
Feb 16, 2007 19.05 19.33 19.02 19.33 3,752,664 +0.04(+0.22%)
Feb 15, 2007 19.29 19.41 19.27 19.28 6,165,802 +0.03(+0.13%)
Feb 14, 2007 19.18 19.41 19.10 19.26 9,648,359 +0.25(+1.29%)
Feb 13, 2007 18.84 19.03 18.82 19.01 6,121,053 +0.43(+2.29%)
Feb 12, 2007 18.54 18.71 18.51 18.59 6,502,317 +0.25(+1.38%)
Feb 09, 2007 18.43 18.54 18.28 18.33 4,867,950 -0.06(-0.34%)
Feb 08, 2007 18.24 18.44 18.18 18.40 9,094,907 -0.20(-1.07%)
Feb 07, 2007 18.43 18.71 18.42 18.59 12,889,720 +0.98(+5.56%)
Feb 06, 2007 17.60 17.76 17.57 17.61 7,217,864 +0.22(+1.29%)
Feb 05, 2007 17.46 17.57 17.36 17.39 6,469,131 +0.00(+0.00%)
Feb 02, 2007 17.51 17.61 17.30 17.39 10,541,227 -0.10(-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.