Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.74 23.47 23.25 23.39 4,493,789 -0.36(-1.50%)
Mar 30, 2015 23.71 23.87 23.55 23.74 5,354,979 +0.04(+0.17%)
Mar 27, 2015 23.89 23.94 23.63 23.70 3,720,863 -0.48(-1.98%)
Mar 26, 2015 24.27 24.46 24.01 24.18 4,542,809 -0.25(-1.03%)
Mar 25, 2015 24.82 24.89 24.41 24.43 5,713,040 -0.27(-1.10%)
Mar 24, 2015 25.01 25.07 24.67 24.70 3,890,783 -0.16(-0.65%)
Mar 23, 2015 24.81 24.96 24.64 24.86 4,105,680 +0.68(+2.81%)
Mar 20, 2015 24.02 24.45 23.92 24.19 7,257,206 +0.73(+3.13%)
Mar 19, 2015 23.62 23.64 23.41 23.45 5,454,936 -0.32(-1.35%)
Mar 18, 2015 23.02 23.80 22.76 23.77 7,003,873 +0.55(+2.38%)
Mar 17, 2015 23.10 23.32 23.00 23.22 4,914,545 +0.46(+2.03%)
Mar 16, 2015 22.60 22.77 22.43 22.76 4,217,770 +0.34(+1.50%)
Mar 13, 2015 22.73 22.76 22.18 22.42 6,535,420 -0.70(-3.05%)
Mar 12, 2015 23.45 23.52 23.03 23.12 4,201,936 +0.19(+0.81%)
Mar 11, 2015 23.10 23.11 22.81 22.94 4,978,789 -0.32(-1.36%)
Mar 10, 2015 23.61 23.66 23.19 23.25 5,912,801 -0.98(-4.03%)
Mar 09, 2015 24.33 24.38 24.14 24.23 4,612,549 +0.04(+0.18%)
Mar 06, 2015 24.57 24.69 24.12 24.19 6,379,851 -0.77(-3.10%)
Mar 05, 2015 25.29 25.33 24.92 24.96 4,244,406 -0.34(-1.34%)
Mar 04, 2015 25.28 25.48 25.01 25.30 4,537,046 -0.18(-0.71%)
Mar 03, 2015 25.57 25.77 25.43 25.48 2,973,990 -0.15(-0.59%)
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.