Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.86 28.21 27.43 27.81 7,257,200 +0.12(+0.44%)
Mar 28, 2008 27.99 28.08 27.59 27.69 5,325,958 +0.21(+0.77%)
Mar 27, 2008 28.28 28.33 27.43 27.48 8,272,468 -0.04(-0.15%)
Mar 26, 2008 27.41 27.71 27.16 27.52 8,334,545 +0.31(+1.13%)
Mar 25, 2008 27.03 27.43 26.75 27.21 9,283,686 +0.29(+1.08%)
Mar 24, 2008 26.61 27.24 26.36 26.92 8,360,732 +0.39(+1.48%)
Mar 21, 2008 25.80 26.85 25.58 26.53 14,828,816 +0.00(+0.00%)
Mar 20, 2008 25.80 26.85 25.58 26.53 14,828,816 -0.50(-1.84%)
Mar 19, 2008 28.54 28.66 26.88 27.02 13,661,898 -1.99(-6.87%)
Mar 18, 2008 28.59 29.27 28.46 29.02 8,672,112 +0.80(+2.83%)
Mar 17, 2008 28.25 29.10 27.28 28.22 12,613,283 -1.60(-5.37%)
Mar 14, 2008 30.70 30.71 29.67 29.82 13,508,531 +0.25(+0.86%)
Mar 13, 2008 28.91 29.93 28.69 29.57 11,748,617 +0.18(+0.62%)
Mar 12, 2008 29.68 29.87 29.33 29.38 9,131,965 +0.49(+1.68%)
Mar 11, 2008 28.55 29.01 28.20 28.90 10,196,466 +0.96(+3.43%)
Mar 10, 2008 29.04 29.14 27.93 27.94 15,941,005 -1.99(-6.66%)
Mar 07, 2008 30.31 30.61 29.47 29.93 12,962,384 -1.04(-3.37%)
Mar 06, 2008 31.83 32.06 30.92 30.98 17,328,042 -0.40(-1.28%)
Mar 05, 2008 30.87 31.61 30.73 31.38 10,583,515 +1.14(+3.77%)
Mar 04, 2008 30.83 30.96 29.65 30.24 15,073,900 -0.64(-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.