Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.74 +0.21 (+0.37%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.07 19.35 18.69 18.84 11,939,876 +0.65(+3.58%)
Mar 30, 2009 18.05 18.22 17.88 18.18 11,674,902 -2.28(-11.13%)
Mar 26, 2009 19.98 20.57 19.79 20.46 16,308,770 +0.98(+5.05%)
Mar 25, 2009 19.03 19.74 18.94 19.48 14,321,970 +0.26(+1.36%)
Mar 24, 2009 19.53 19.88 19.22 19.22 16,355,645 -1.09(-5.37%)
Mar 23, 2009 19.97 20.31 19.90 20.30 13,494,433 +1.52(+8.07%)
Mar 20, 2009 19.11 19.46 18.77 18.79 12,756,663 -0.42(-2.21%)
Mar 19, 2009 19.09 19.49 18.88 19.21 23,121,288 +1.13(+6.22%)
Mar 18, 2009 17.34 18.25 16.81 18.09 15,200,379 +0.38(+2.15%)
Mar 17, 2009 17.14 17.73 16.93 17.71 14,662,215 +0.28(+1.60%)
Mar 16, 2009 17.63 18.02 17.43 17.43 12,009,814 -0.19(-1.10%)
Mar 13, 2009 17.89 17.95 17.43 17.62 0 +0.40(+2.30%)
Mar 12, 2009 16.61 17.37 16.36 17.23 18,978,222 +0.04(+0.22%)
Mar 11, 2009 17.29 17.58 16.99 17.19 23,432,288 +0.33(+1.93%)
Mar 10, 2009 16.23 17.05 16.14 16.86 18,863,812 +1.51(+9.85%)
Mar 09, 2009 15.03 15.78 15.02 15.35 11,593,903 -0.33(-2.10%)
Mar 06, 2009 16.07 16.40 15.39 15.68 0 +0.67(+4.44%)
Mar 05, 2009 15.06 15.59 14.90 15.01 17,020,028 -1.08(-6.69%)
Mar 04, 2009 15.61 16.43 15.57 16.09 23,553,730 +1.92(+13.53%)
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.