Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.13 -2.05 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 95.11 96.65 95.01 95.88 3,494,891 +1.48(+1.57%)
Mar 30, 2011 94.40 94.40 94.40 94.40 3,205,320 +1.61(+1.74%)
Mar 29, 2011 91.58 92.91 90.95 92.79 2,687,752 +2.21(+2.44%)
Mar 28, 2011 90.83 91.54 90.53 90.58 2,995,189 -0.09(-0.10%)
Mar 25, 2011 90.45 91.09 90.07 90.67 3,632,274 -0.59(-0.65%)
Mar 24, 2011 90.86 91.35 89.70 91.26 3,918,839 +1.24(+1.38%)
Mar 23, 2011 89.57 90.32 88.85 90.02 4,283,590 +1.31(+1.48%)
Mar 22, 2011 89.53 89.59 88.42 88.71 3,498,478 -0.88(-0.98%)
Mar 21, 2011 89.41 89.65 89.04 89.59 3,098,229 +1.03(+1.16%)
Mar 18, 2011 89.53 89.58 88.05 88.56 3,809,791 +1.18(+1.35%)
Mar 17, 2011 87.32 88.29 86.89 87.38 3,946,858 +2.41(+2.84%)
Mar 16, 2011 86.31 87.28 83.85 84.97 7,811,399 -1.98(-2.28%)
Mar 15, 2011 86.76 87.32 86.66 86.95 5,007,924 -2.07(-2.33%)
Mar 14, 2011 88.17 89.06 87.82 89.02 3,435,071 -0.57(-0.64%)
Mar 11, 2011 88.23 89.80 88.16 89.59 2,996,823 +1.28(+1.45%)
Mar 10, 2011 89.00 89.17 87.93 88.31 5,506,169 -3.91(-4.24%)
Mar 09, 2011 92.91 93.13 91.86 92.22 3,271,687 -2.12(-2.25%)
Mar 08, 2011 93.67 94.47 92.90 94.34 3,805,097 -0.13(-0.14%)
Mar 07, 2011 96.51 96.66 94.03 94.47 3,590,247 -1.29(-1.35%)
Mar 04, 2011 96.12 96.44 95.08 95.76 2,463,959 -0.26(-0.27%)
Mar 03, 2011 95.90 96.11 95.18 96.02 3,378,907 +1.59(+1.68%)
Mar 02, 2011 93.87 94.89 93.54 94.43 3,727,721 +1.16(+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.