Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

69.81 +0.14 (+0.21%)
Streaming Delayed Price Updated: 11:21 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 23.19 23.53 22.73 22.91 9,817,503 +0.79(+3.58%)
Mar 30, 2009 21.95 22.16 21.74 22.12 9,599,630 -2.77(-11.13%)
Mar 26, 2009 24.30 25.01 24.06 24.88 13,409,805 +1.20(+5.05%)
Mar 25, 2009 23.15 24.01 23.04 23.69 11,776,169 +0.32(+1.36%)
Mar 24, 2009 23.75 24.18 23.37 23.37 13,448,348 -1.33(-5.37%)
Mar 23, 2009 24.28 24.70 24.20 24.69 11,095,730 +1.84(+8.07%)
Mar 20, 2009 23.24 23.67 22.82 22.85 10,489,103 -0.52(-2.21%)
Mar 19, 2009 23.22 23.70 22.96 23.37 19,011,364 +1.37(+6.22%)
Mar 18, 2009 21.09 22.20 20.45 22.00 12,498,436 +0.46(+2.15%)
Mar 17, 2009 20.85 21.57 20.60 21.54 12,055,933 +0.34(+1.60%)
Mar 16, 2009 21.44 21.91 21.20 21.20 9,875,010 -0.24(-1.10%)
Mar 13, 2009 21.75 21.83 21.20 21.43 0 +0.48(+2.30%)
Mar 12, 2009 20.20 21.13 19.89 20.95 15,604,749 +0.05(+0.22%)
Mar 11, 2009 21.02 21.38 20.67 20.90 19,267,082 +0.40(+1.93%)
Mar 10, 2009 19.74 20.74 19.63 20.51 15,510,675 +1.84(+9.85%)
Mar 09, 2009 18.28 19.19 18.26 18.67 9,533,029 -0.40(-2.10%)
Mar 06, 2009 19.55 19.94 18.72 19.07 0 +0.81(+4.44%)
Mar 05, 2009 18.31 18.96 18.12 18.26 13,994,634 -1.31(-6.69%)
Mar 04, 2009 18.98 19.98 18.93 19.57 19,366,938 +2.33(+13.53%)
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.