Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.22 +0.20 (+0.31%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.88 34.31 33.35 33.82 5,967,197 +0.15(+0.44%)
Mar 28, 2008 34.04 34.15 33.55 33.67 4,379,243 +0.26(+0.77%)
Mar 27, 2008 34.40 34.45 33.36 33.42 6,801,995 -0.05(-0.15%)
Mar 26, 2008 33.34 33.70 33.04 33.47 6,853,038 +0.37(+1.13%)
Mar 25, 2008 32.87 33.36 32.54 33.09 7,633,465 +0.35(+1.08%)
Mar 24, 2008 32.36 33.13 32.06 32.74 6,874,570 +0.48(+1.48%)
Mar 21, 2008 31.38 32.66 31.11 32.26 12,192,921 +0.00(+0.00%)
Mar 20, 2008 31.38 32.66 31.11 32.26 12,192,921 -0.61(-1.84%)
Mar 19, 2008 34.71 34.86 32.70 32.87 11,233,428 -2.42(-6.87%)
Mar 18, 2008 34.77 35.59 34.61 35.29 7,130,601 +0.97(+2.83%)
Mar 17, 2008 34.36 35.39 33.18 34.32 10,371,210 -1.95(-5.37%)
Mar 14, 2008 37.34 37.34 36.09 36.27 11,107,323 +0.31(+0.86%)
Mar 13, 2008 35.16 36.39 34.89 35.96 9,660,242 +0.22(+0.62%)
Mar 12, 2008 36.09 36.32 35.67 35.74 7,508,713 +0.59(+1.68%)
Mar 11, 2008 34.72 35.28 34.30 35.15 8,383,993 +1.17(+3.43%)
Mar 10, 2008 35.32 35.44 33.97 33.98 13,107,412 -2.42(-6.66%)
Mar 07, 2008 36.86 37.22 35.84 36.40 10,658,256 -1.27(-3.37%)
Mar 06, 2008 38.72 38.99 37.61 37.67 14,247,896 -0.49(-1.28%)
Mar 05, 2008 37.54 38.44 37.37 38.16 8,702,243 +1.39(+3.77%)
Mar 04, 2008 37.49 37.65 36.06 36.77 12,394,439 -0.78(-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.