Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 40.09 40.19 39.67 39.97 5,662,202 +0.56(+1.41%)
Mar 29, 2012 38.71 39.46 38.64 39.42 6,009,818 +0.34(+0.88%)
Mar 28, 2012 39.45 39.49 38.63 39.07 6,607,631 -0.39(-0.99%)
Mar 27, 2012 40.00 40.17 39.46 39.46 3,685,738 -0.62(-1.56%)
Mar 26, 2012 39.92 40.15 39.67 40.09 5,446,496 +0.57(+1.44%)
Mar 23, 2012 39.06 39.70 38.87 39.52 5,087,266 +0.49(+1.24%)
Mar 22, 2012 39.08 39.18 38.74 39.03 7,787,109 -0.81(-2.04%)
Mar 21, 2012 39.92 40.11 39.70 39.85 3,790,890 -0.46(-1.15%)
Mar 20, 2012 40.42 40.49 40.11 40.31 7,102,365 -1.38(-3.31%)
Mar 19, 2012 41.44 41.99 41.34 41.69 4,089,218 +0.45(+1.10%)
Mar 16, 2012 41.35 41.51 41.21 41.24 5,262,643 +0.18(+0.44%)
Mar 15, 2012 40.87 41.17 40.71 41.05 6,373,992 +0.55(+1.36%)
Mar 14, 2012 41.30 41.38 40.25 40.50 8,974,681 -1.12(-2.69%)
Mar 13, 2012 41.11 41.65 41.03 41.62 8,681,722 +1.04(+2.57%)
Mar 12, 2012 40.65 40.87 40.54 40.58 4,605,796 -0.35(-0.86%)
Mar 09, 2012 40.75 41.23 40.54 40.93 4,417,663 +0.07(+0.18%)
Mar 08, 2012 40.83 40.98 40.52 40.86 4,633,071 +0.60(+1.49%)
Mar 07, 2012 40.13 40.38 39.86 40.26 4,471,808 +0.52(+1.32%)
Mar 06, 2012 39.96 39.97 39.49 39.74 6,293,932 -1.30(-3.18%)
Mar 05, 2012 41.56 41.57 40.81 41.04 5,070,654 -0.93(-2.21%)
Mar 02, 2012 42.47 42.50 41.72 41.97 2,888,040 -0.71(-1.66%)
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.