Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 65.96 66.80 64.94 65.85 3,064,812 +0.29(+0.44%)
Mar 28, 2008 66.27 66.49 65.33 65.56 2,249,223 +0.50(+0.77%)
Mar 27, 2008 66.97 67.08 64.96 65.06 3,493,573 -0.10(-0.15%)
Mar 26, 2008 64.91 65.62 64.32 65.16 3,519,789 +0.73(+1.13%)
Mar 25, 2008 64.00 64.95 63.35 64.43 3,920,624 +0.69(+1.08%)
Mar 24, 2008 63.00 64.50 62.43 63.74 3,530,848 +0.93(+1.48%)
Mar 21, 2008 61.09 63.58 60.57 62.81 6,262,406 +0.00(+0.00%)
Mar 20, 2008 61.09 63.58 60.57 62.81 6,262,406 -1.18(-1.84%)
Mar 19, 2008 67.59 67.87 63.66 63.99 5,769,601 -4.72(-6.87%)
Mar 18, 2008 67.70 69.30 67.39 68.71 3,662,348 +1.89(+2.83%)
Mar 17, 2008 66.90 68.90 64.60 66.82 5,326,757 -3.79(-5.37%)
Mar 14, 2008 72.70 72.71 70.26 70.61 5,704,832 +0.60(+0.86%)
Mar 13, 2008 68.45 70.86 67.93 70.01 4,961,597 +0.43(+0.62%)
Mar 12, 2008 70.27 70.72 69.44 69.58 3,856,550 +1.15(+1.68%)
Mar 11, 2008 67.60 68.69 66.78 68.43 4,306,103 +2.27(+3.43%)
Mar 10, 2008 68.76 69.00 66.14 66.16 6,732,098 -4.72(-6.66%)
Mar 07, 2008 71.77 72.47 69.79 70.88 5,474,187 -2.47(-3.37%)
Mar 06, 2008 75.38 75.91 73.22 73.35 7,317,862 -0.95(-1.28%)
Mar 05, 2008 73.10 74.84 72.76 74.30 4,469,559 +2.70(+3.77%)
Mar 04, 2008 73.00 73.30 70.20 71.60 6,365,908 -1.52(-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.