Bhp Billiton Ltd ADR (NY: BHP )

57.48 USD -0.17 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 74.84 75.09 72.60 73.18 3,606,007 -2.57(-3.39%)
Feb 28, 2008 74.27 76.18 73.81 75.75 4,401,335 +0.74(+0.99%)
Feb 27, 2008 73.86 75.82 73.50 75.01 3,802,390 +1.20(+1.63%)
Feb 26, 2008 73.00 74.49 72.52 73.81 3,884,880 -0.09(-0.12%)
Feb 25, 2008 72.17 74.25 71.63 73.90 3,797,080 +0.07(+0.09%)
Feb 22, 2008 73.60 74.11 71.36 73.83 3,918,416 +1.94(+2.70%)
Feb 21, 2008 73.90 73.98 71.61 71.89 4,089,326 -0.52(-0.72%)
Feb 20, 2008 70.60 72.90 70.38 72.41 4,122,043 -0.83(-1.13%)
Feb 19, 2008 73.01 74.56 73.01 73.24 4,781,573 +3.24(+4.63%)
Feb 18, 2008 68.93 70.22 68.54 70.00 0 +0.00(+0.00%)
Feb 15, 2008 68.93 70.22 68.54 70.00 3,765,298 +0.91(+1.32%)
Feb 14, 2008 70.15 70.65 68.43 69.09 3,831,258 +0.43(+0.63%)
Feb 13, 2008 68.89 68.90 67.50 68.66 4,395,483 +0.86(+1.27%)
Feb 12, 2008 67.43 69.05 67.35 67.80 4,191,286 +1.96(+2.98%)
Feb 11, 2008 65.07 66.05 64.33 65.84 3,895,933 +0.04(+0.06%)
Feb 08, 2008 64.74 66.49 64.74 65.80 4,061,749 -0.55(-0.83%)
Feb 07, 2008 64.86 66.89 64.39 66.35 5,078,715 +0.25(+0.38%)
Feb 06, 2008 67.30 67.90 65.78 66.10 6,935,241 -3.38(-4.86%)
Feb 05, 2008 71.01 71.48 69.23 69.48 4,958,801 -3.00(-4.14%)
Feb 04, 2008 74.15 74.15 72.35 72.48 4,653,062 -1.24(-1.68%)
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.