Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 36.39 36.59 36.23 36.32 1,873,656 -0.58(-1.57%)
Mar 30, 2017 36.89 37.28 36.77 36.90 2,075,473 +0.01(+0.03%)
Mar 29, 2017 36.43 37.15 36.37 36.89 2,197,258 +0.36(+0.99%)
Mar 28, 2017 36.03 36.72 35.91 36.53 4,391,393 +0.70(+1.95%)
Mar 27, 2017 35.42 35.94 35.18 35.83 3,252,458 -0.68(-1.86%)
Mar 24, 2017 36.62 36.78 36.31 36.51 2,885,500 -0.31(-0.84%)
Mar 23, 2017 36.98 37.12 36.65 36.82 2,354,153 -0.25(-0.67%)
Mar 22, 2017 36.71 37.20 36.50 37.07 2,914,160 +0.11(+0.30%)
Mar 21, 2017 38.18 38.28 36.91 36.96 3,675,220 -1.49(-3.88%)
Mar 20, 2017 38.11 38.54 38.04 38.45 2,384,182 +0.27(+0.71%)
Mar 17, 2017 38.21 38.35 38.11 38.18 1,981,766 +0.27(+0.71%)
Mar 16, 2017 38.29 38.38 37.84 37.91 4,781,365 -0.05(-0.13%)
Mar 15, 2017 36.73 38.04 36.39 37.96 3,390,739 +1.81(+5.01%)
Mar 14, 2017 35.97 36.26 35.68 36.15 3,928,260 -0.23(-0.63%)
Mar 13, 2017 36.39 36.61 36.21 36.38 2,595,332 +0.74(+2.08%)
Mar 10, 2017 36.05 36.05 35.38 35.64 3,765,497 -0.03(-0.08%)
Mar 09, 2017 35.87 36.12 35.39 35.67 4,455,811 -0.77(-2.11%)
Mar 08, 2017 37.45 37.54 36.38 36.44 3,379,083 -1.72(-4.51%)
Mar 07, 2017 38.45 38.51 38.04 38.16 3,240,031 -0.18(-0.47%)
Mar 06, 2017 38.39 38.51 38.10 38.34 2,460,989 -0.72(-1.84%)
Mar 03, 2017 38.51 39.12 38.47 39.06 3,187,691 +1.03(+2.71%)
Mar 02, 2017 38.65 38.92 37.97 38.03 4,890,952 -0.79(-2.04%)
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.