Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.72 +0.19 (+0.32%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.31 34.60 34.19 34.30 9,128,322 -0.34(-0.97%)
Mar 30, 2010 34.89 34.95 34.37 34.64 8,051,139 +0.15(+0.42%)
Mar 29, 2010 34.09 34.51 33.84 34.49 10,994,660 +0.93(+2.77%)
Mar 26, 2010 33.60 33.90 33.26 33.56 7,798,354 +0.35(+1.07%)
Mar 25, 2010 33.88 34.08 33.14 33.21 10,025,792 -0.25(-0.75%)
Mar 24, 2010 33.62 33.86 33.38 33.46 7,407,352 -0.82(-2.40%)
Mar 23, 2010 33.93 34.32 33.75 34.28 9,190,204 +0.68(+2.02%)
Mar 22, 2010 32.77 33.66 32.74 33.60 7,054,136 +0.38(+1.14%)
Mar 19, 2010 33.98 34.03 32.98 33.22 7,049,242 -0.66(-1.94%)
Mar 18, 2010 34.27 34.47 33.74 33.88 8,276,574 -0.22(-0.65%)
Mar 17, 2010 34.19 34.44 34.00 34.10 9,497,744 +0.34(+1.01%)
Mar 16, 2010 33.41 33.78 33.38 33.76 8,146,228 +0.56(+1.67%)
Mar 15, 2010 32.98 33.26 32.92 33.21 5,347,865 -0.29(-0.88%)
Mar 12, 2010 33.73 33.81 33.42 33.50 5,069,052 -0.02(-0.06%)
Mar 11, 2010 33.43 33.53 33.11 33.52 6,167,019 -0.25(-0.75%)
Mar 10, 2010 33.82 34.09 33.49 33.78 10,667,221 +0.09(+0.28%)
Mar 09, 2010 33.38 33.92 33.38 33.68 7,818,410 -0.19(-0.55%)
Mar 08, 2010 34.24 34.38 33.86 33.87 8,570,004 +0.06(+0.16%)
Mar 05, 2010 33.19 33.97 33.15 33.81 12,628,692 +1.20(+3.69%)
Mar 04, 2010 32.83 32.94 32.28 32.61 9,637,349 -0.02(-0.05%)
Mar 03, 2010 32.55 33.09 32.47 32.63 11,150,891 +0.67(+2.10%)
Mar 02, 2010 31.74 32.26 31.65 31.96 10,523,366 +0.25(+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.