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 31, 2011 51.23 52.05 51.17 51.64 6,488,924 +0.80(+1.57%)
Mar 30, 2011 50.84 50.84 50.84 50.84 5,951,281 +0.87(+1.74%)
Mar 29, 2011 49.32 50.04 48.99 49.98 4,990,318 +1.19(+2.44%)
Mar 28, 2011 48.92 49.30 48.76 48.79 5,561,133 -0.05(-0.10%)
Mar 25, 2011 48.72 49.06 48.51 48.83 6,744,001 -0.32(-0.65%)
Mar 24, 2011 48.94 49.20 48.31 49.15 7,276,063 +0.67(+1.38%)
Mar 23, 2011 48.24 48.65 47.85 48.48 7,953,292 +0.71(+1.48%)
Mar 22, 2011 48.22 48.25 47.62 47.78 6,495,584 -0.47(-0.98%)
Mar 21, 2011 48.16 48.28 47.96 48.25 5,752,446 +0.55(+1.16%)
Mar 18, 2011 48.22 48.25 47.42 47.70 7,073,595 +0.64(+1.35%)
Mar 17, 2011 47.03 47.55 46.80 47.06 7,328,086 +1.30(+2.84%)
Mar 16, 2011 46.49 47.01 45.16 45.76 14,503,335 -1.07(-2.28%)
Mar 15, 2011 46.73 47.03 46.67 46.83 9,298,155 -1.11(-2.33%)
Mar 14, 2011 47.49 47.97 47.30 47.95 6,377,857 -0.31(-0.64%)
Mar 11, 2011 47.52 48.37 47.48 48.25 5,564,167 +0.69(+1.45%)
Mar 10, 2011 47.93 48.03 47.36 47.56 10,223,241 -2.11(-4.24%)
Mar 09, 2011 50.04 50.16 49.48 49.67 6,074,504 -0.70(-1.39%)
Mar 08, 2011 50.01 50.44 49.60 50.37 7,126,878 -0.07(-0.14%)
Mar 07, 2011 51.53 51.61 50.20 50.44 6,724,468 -0.69(-1.35%)
Mar 04, 2011 51.32 51.49 50.76 51.13 4,614,951 -0.14(-0.27%)
Mar 03, 2011 51.20 51.31 50.82 51.27 6,328,632 +0.85(+1.68%)
Mar 02, 2011 50.12 50.66 49.94 50.42 6,981,954 +0.62(+1.24%)
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.