Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 41.55 42.23 41.51 41.89 7,999,305 +0.65(+1.57%)
Mar 30, 2011 41.24 41.24 41.24 41.24 7,336,518 +0.70(+1.74%)
Mar 29, 2011 40.01 40.59 39.74 40.54 6,151,879 +0.97(+2.44%)
Mar 28, 2011 39.68 39.99 39.55 39.57 6,855,558 -0.04(-0.10%)
Mar 25, 2011 39.52 39.80 39.35 39.61 8,313,755 -0.26(-0.65%)
Mar 24, 2011 39.70 39.91 39.19 39.87 8,969,661 +0.54(+1.38%)
Mar 23, 2011 39.13 39.46 38.82 39.33 9,804,524 +0.57(+1.48%)
Mar 22, 2011 39.12 39.14 38.63 38.76 8,007,515 -0.38(-0.98%)
Mar 21, 2011 39.06 39.17 38.90 39.14 7,091,402 +0.45(+1.16%)
Mar 18, 2011 39.12 39.14 38.47 38.69 8,720,066 +0.52(+1.35%)
Mar 17, 2011 38.15 38.57 37.96 38.18 9,033,793 +1.05(+2.84%)
Mar 16, 2011 37.71 38.13 36.63 37.12 17,879,174 -0.87(-2.28%)
Mar 15, 2011 37.91 38.15 37.86 37.99 11,462,421 -0.90(-2.33%)
Mar 14, 2011 38.52 38.91 38.37 38.89 7,862,385 -0.25(-0.64%)
Mar 11, 2011 38.55 39.23 38.52 39.14 6,859,298 +0.56(+1.45%)
Mar 10, 2011 38.88 38.96 38.42 38.58 12,602,832 -1.71(-4.24%)
Mar 09, 2011 40.59 40.69 40.13 40.29 7,488,423 -0.52(-1.28%)
Mar 08, 2011 40.53 40.87 40.19 40.82 8,795,092 -0.06(-0.14%)
Mar 07, 2011 41.75 41.82 40.68 40.87 8,298,488 -0.56(-1.35%)
Mar 04, 2011 41.59 41.72 41.14 41.43 5,695,188 -0.11(-0.27%)
Mar 03, 2011 41.49 41.58 41.18 41.54 7,809,997 +0.69(+1.68%)
Mar 02, 2011 40.61 41.05 40.47 40.85 8,616,245 +0.50(+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.