Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 50.54 51.35 50.48 50.95 6,577,389 +0.79(+1.57%)
Mar 30, 2011 50.16 50.16 50.16 50.16 6,032,416 +0.86(+1.74%)
Mar 29, 2011 48.66 49.37 48.33 49.30 5,058,352 +1.17(+2.44%)
Mar 28, 2011 48.26 48.64 48.10 48.13 5,636,949 -0.05(-0.10%)
Mar 25, 2011 48.06 48.40 47.86 48.18 6,835,944 -0.31(-0.65%)
Mar 24, 2011 48.28 48.54 47.66 48.49 7,375,259 +0.66(+1.38%)
Mar 23, 2011 47.59 47.99 47.21 47.83 8,061,721 +0.70(+1.48%)
Mar 22, 2011 47.57 47.60 46.98 47.14 6,584,139 -0.47(-0.98%)
Mar 21, 2011 47.51 47.64 47.31 47.60 5,830,870 +0.55(+1.16%)
Mar 18, 2011 47.57 47.60 46.79 47.06 7,170,031 +0.63(+1.35%)
Mar 17, 2011 46.40 46.91 46.17 46.43 7,427,991 +1.28(+2.84%)
Mar 16, 2011 45.86 46.38 44.55 45.15 14,701,062 -1.05(-2.28%)
Mar 15, 2011 46.10 46.40 46.05 46.20 9,424,919 -1.10(-2.33%)
Mar 14, 2011 46.85 47.32 46.66 47.30 6,464,807 -0.30(-0.64%)
Mar 11, 2011 46.88 47.72 46.84 47.60 5,640,024 +0.68(+1.45%)
Mar 10, 2011 47.29 47.38 46.72 46.92 10,362,616 -2.08(-4.24%)
Mar 09, 2011 49.37 49.48 48.81 49.00 6,157,318 -0.64(-1.28%)
Mar 08, 2011 49.29 49.71 48.88 49.64 7,231,722 -0.07(-0.14%)
Mar 07, 2011 50.78 50.86 49.48 49.71 6,823,392 -0.68(-1.35%)
Mar 04, 2011 50.58 50.74 50.03 50.39 4,682,842 -0.14(-0.27%)
Mar 03, 2011 50.46 50.57 50.08 50.52 6,421,733 +0.84(+1.68%)
Mar 02, 2011 49.39 49.93 49.22 49.69 7,084,666 +0.61(+1.24%)
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.