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, 2010 80.34 81.01 80.05 80.32 3,898,286 -0.79(-0.97%)
Mar 30, 2010 81.69 81.84 80.49 81.11 3,438,271 +0.34(+0.42%)
Mar 29, 2010 79.83 80.80 79.25 80.77 4,695,313 +2.18(+2.77%)
Mar 26, 2010 78.69 79.38 77.88 78.59 3,330,318 +0.83(+1.07%)
Mar 25, 2010 79.33 79.80 77.60 77.76 4,281,554 -0.59(-0.75%)
Mar 24, 2010 78.72 79.28 78.17 78.35 3,163,339 -1.93(-2.40%)
Mar 23, 2010 79.45 80.37 79.02 80.28 3,924,713 +1.59(+2.02%)
Mar 22, 2010 76.74 78.82 76.67 78.69 3,012,497 +0.89(+1.14%)
Mar 19, 2010 79.56 79.69 77.22 77.80 3,010,407 -1.54(-1.94%)
Mar 18, 2010 80.25 80.72 79.01 79.34 3,534,544 -0.52(-0.65%)
Mar 17, 2010 80.05 80.65 79.62 79.86 4,056,049 +0.80(+1.01%)
Mar 16, 2010 78.24 79.09 78.17 79.06 3,478,879 +1.30(+1.67%)
Mar 15, 2010 77.23 77.89 77.09 77.76 2,283,827 -0.69(-0.88%)
Mar 12, 2010 78.99 79.17 78.25 78.45 2,164,759 -0.05(-0.06%)
Mar 11, 2010 78.29 78.52 77.54 78.50 2,633,650 -0.59(-0.75%)
Mar 10, 2010 79.20 79.83 78.43 79.09 4,555,479 +0.22(+0.28%)
Mar 09, 2010 78.16 79.42 78.16 78.87 3,338,883 -0.44(-0.55%)
Mar 08, 2010 80.17 80.50 79.28 79.31 3,659,854 +0.13(+0.16%)
Mar 05, 2010 77.71 79.54 77.62 79.18 5,393,133 +2.82(+3.69%)
Mar 04, 2010 76.88 77.14 75.58 76.36 4,115,668 -0.04(-0.05%)
Mar 03, 2010 76.23 77.49 76.03 76.40 4,762,032 +0.73(+0.96%)
Mar 02, 2010 75.16 76.38 74.95 75.67 4,444,157 +0.59(+0.79%)
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.