Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.85 -0.58 (-0.91%)
Streaming Delayed Price Updated: 1:09 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.59 39.78 39.42 39.66 3,753,741 +0.20(+0.50%)
Mar 28, 2014 39.43 39.69 39.37 39.46 2,894,208 +0.46(+1.19%)
Mar 27, 2014 38.89 39.27 38.82 39.00 2,739,176 +0.18(+0.45%)
Mar 26, 2014 39.39 39.42 38.70 38.82 5,390,093 -0.30(-0.78%)
Mar 25, 2014 38.66 39.13 38.66 39.13 4,436,979 +1.02(+2.67%)
Mar 24, 2014 38.28 38.31 37.75 38.11 2,292,419 +0.22(+0.57%)
Mar 21, 2014 37.92 38.10 37.77 37.89 2,846,872 +0.33(+0.89%)
Mar 20, 2014 37.32 37.79 37.18 37.56 3,173,395 +0.06(+0.16%)
Mar 19, 2014 38.03 38.11 37.40 37.50 5,112,594 -0.88(-2.30%)
Mar 18, 2014 38.26 38.49 38.23 38.38 2,641,884 +0.25(+0.66%)
Mar 17, 2014 38.08 38.34 38.01 38.13 3,442,193 +0.54(+1.43%)
Mar 14, 2014 37.72 37.98 37.48 37.59 4,621,524 -0.13(-0.34%)
Mar 13, 2014 38.38 38.49 37.57 37.72 6,125,034 +0.03(+0.08%)
Mar 12, 2014 37.41 37.76 37.33 37.69 3,020,438 +0.32(+0.86%)
Mar 11, 2014 38.07 38.30 37.35 37.37 3,043,721 -0.63(-1.65%)
Mar 10, 2014 38.24 38.24 37.80 38.00 3,540,577 -1.04(-2.67%)
Mar 07, 2014 39.63 39.63 38.79 39.04 7,512,267 -0.81(-2.04%)
Mar 06, 2014 39.79 40.07 39.76 39.85 3,049,825 +0.35(+0.87%)
Mar 05, 2014 39.41 39.72 39.34 39.51 2,886,130 +0.06(+0.16%)
Mar 04, 2014 39.48 39.68 39.26 39.44 2,611,839 +0.33(+0.85%)
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.