Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.05 33.47 32.54 33.00 6,116,500 +0.15(+0.44%)
Mar 28, 2008 33.21 33.32 32.74 32.85 4,488,814 +0.25(+0.77%)
Mar 27, 2008 33.56 33.61 32.55 32.60 6,972,186 -0.05(-0.15%)
Mar 26, 2008 32.52 32.88 32.23 32.65 7,024,506 +0.37(+1.13%)
Mar 25, 2008 32.07 32.54 31.74 32.28 7,824,459 +0.35(+1.08%)
Mar 24, 2008 31.57 32.32 31.28 31.94 7,046,576 +0.47(+1.48%)
Mar 21, 2008 30.61 31.86 30.35 31.47 12,497,996 +0.00(+0.00%)
Mar 20, 2008 30.61 31.86 30.35 31.47 12,497,996 -0.59(-1.84%)
Mar 19, 2008 33.87 34.01 31.90 32.06 11,514,496 -2.37(-6.87%)
Mar 18, 2008 33.92 34.72 33.77 34.43 7,309,013 +0.95(+2.83%)
Mar 17, 2008 33.52 34.52 32.37 33.48 10,630,704 -1.90(-5.37%)
Mar 14, 2008 36.43 36.43 35.21 35.38 11,385,235 +0.30(+0.86%)
Mar 13, 2008 34.30 35.51 34.04 35.08 9,901,948 +0.22(+0.62%)
Mar 12, 2008 35.21 35.44 34.79 34.86 7,696,586 +0.58(+1.68%)
Mar 11, 2008 33.87 34.42 33.46 34.29 8,593,767 +1.14(+3.43%)
Mar 10, 2008 34.45 34.57 33.14 33.15 13,435,368 -2.36(-6.66%)
Mar 07, 2008 35.96 36.31 34.97 35.52 10,924,933 -1.24(-3.37%)
Mar 06, 2008 37.77 38.04 36.69 36.75 14,604,388 -0.48(-1.28%)
Mar 05, 2008 36.63 37.50 36.46 37.23 8,919,979 +1.35(+3.77%)
Mar 04, 2008 36.58 36.73 35.18 35.88 12,704,556 -0.76(-2.08%)
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.