Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 +1.03 (+1.91%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 67.66 67.98 67.36 67.77 2,196,634 +0.34(+0.50%)
Mar 28, 2014 67.38 67.83 67.28 67.43 1,693,648 +0.79(+1.19%)
Mar 27, 2014 66.46 67.10 66.34 66.64 1,602,926 +0.30(+0.45%)
Mar 26, 2014 67.31 67.37 66.13 66.34 3,154,203 -0.52(-0.78%)
Mar 25, 2014 66.06 66.86 66.06 66.86 2,596,455 +1.74(+2.67%)
Mar 24, 2014 65.41 65.46 64.51 65.12 1,341,490 +0.37(+0.57%)
Mar 21, 2014 64.80 65.11 64.54 64.75 1,665,948 +0.57(+0.89%)
Mar 20, 2014 63.77 64.58 63.53 64.18 1,857,024 +0.10(+0.16%)
Mar 19, 2014 64.99 65.13 63.91 64.08 2,991,815 -1.51(-2.30%)
Mar 18, 2014 65.38 65.78 65.33 65.59 1,545,992 +0.43(+0.66%)
Mar 17, 2014 65.07 65.52 64.95 65.16 2,014,321 +0.92(+1.43%)
Mar 14, 2014 64.45 64.91 64.05 64.24 2,704,448 -0.22(-0.34%)
Mar 13, 2014 65.59 65.77 64.21 64.46 3,584,280 +0.05(+0.08%)
Mar 12, 2014 63.93 64.53 63.80 64.41 1,767,516 +0.55(+0.86%)
Mar 11, 2014 65.06 65.45 63.82 63.86 1,781,141 -1.07(-1.65%)
Mar 10, 2014 65.34 65.34 64.59 64.93 2,071,894 -1.78(-2.67%)
Mar 07, 2014 67.73 67.73 66.29 66.71 4,396,068 -1.39(-2.04%)
Mar 06, 2014 68.00 68.48 67.94 68.10 1,784,713 +0.59(+0.87%)
Mar 05, 2014 67.34 67.87 67.23 67.51 1,688,921 -1.07(-1.56%)
Mar 04, 2014 68.65 68.99 68.27 68.58 1,502,112 +0.58(+0.85%)
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.