Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.73 42.07 41.58 41.72 7,505,720 -0.41(-0.97%)
Mar 30, 2010 42.43 42.51 41.80 42.13 6,620,012 +0.18(+0.42%)
Mar 29, 2010 41.46 41.97 41.16 41.95 9,040,308 +1.13(+2.77%)
Mar 26, 2010 40.87 41.23 40.45 40.82 6,412,160 +0.43(+1.07%)
Mar 25, 2010 41.20 41.45 40.30 40.39 8,243,661 -0.31(-0.75%)
Mar 24, 2010 40.89 41.17 40.60 40.69 6,090,661 -1.00(-2.40%)
Mar 23, 2010 41.26 41.74 41.04 41.70 7,556,602 +0.83(+2.02%)
Mar 22, 2010 39.86 40.94 39.82 40.87 5,800,231 +0.46(+1.14%)
Mar 19, 2010 41.32 41.39 40.11 40.41 5,796,207 -0.80(-1.94%)
Mar 18, 2010 41.68 41.92 41.04 41.21 6,805,375 -0.27(-0.65%)
Mar 17, 2010 41.58 41.89 41.35 41.48 7,809,476 +0.42(+1.01%)
Mar 16, 2010 40.64 41.08 40.60 41.06 6,698,198 +0.68(+1.67%)
Mar 15, 2010 40.11 40.45 40.04 40.39 4,397,257 -0.36(-0.88%)
Mar 12, 2010 41.03 41.12 40.64 40.74 4,168,005 -0.03(-0.06%)
Mar 11, 2010 40.66 40.78 40.27 40.77 5,070,803 -0.31(-0.75%)
Mar 10, 2010 41.13 41.46 40.73 41.08 8,771,073 +0.11(+0.28%)
Mar 09, 2010 40.59 41.25 40.59 40.96 6,428,651 -0.23(-0.55%)
Mar 08, 2010 41.64 41.81 41.18 41.19 7,046,646 +0.07(+0.16%)
Mar 05, 2010 40.36 41.31 40.31 41.12 10,383,884 +1.46(+3.69%)
Mar 04, 2010 39.93 40.06 39.25 39.66 7,924,265 -0.02(-0.05%)
Mar 03, 2010 39.59 40.25 39.49 39.68 9,168,768 +0.82(+2.10%)
Mar 02, 2010 38.60 39.23 38.50 38.86 8,652,785 +0.30(+0.79%)
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.