Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 32.62 32.70 32.28 32.52 6,959,105 +0.45(+1.41%)
Mar 29, 2012 31.49 32.11 31.44 32.07 7,386,342 +0.28(+0.88%)
Mar 28, 2012 32.10 32.13 31.43 31.79 8,121,081 -0.32(-0.99%)
Mar 27, 2012 32.55 32.68 32.11 32.11 4,529,941 -0.51(-1.56%)
Mar 26, 2012 32.48 32.67 32.28 32.62 6,693,993 +0.46(+1.44%)
Mar 23, 2012 31.78 32.30 31.62 32.16 6,252,483 +0.40(+1.24%)
Mar 22, 2012 31.80 31.88 31.52 31.76 9,570,714 -0.66(-2.04%)
Mar 21, 2012 32.48 32.64 32.30 32.42 4,659,177 -0.38(-1.15%)
Mar 20, 2012 32.89 32.94 32.64 32.80 8,729,132 -1.12(-3.31%)
Mar 19, 2012 33.72 34.16 33.64 33.92 5,025,837 +0.37(+1.10%)
Mar 16, 2012 33.65 33.78 33.53 33.55 6,468,029 +0.15(+0.44%)
Mar 15, 2012 33.25 33.49 33.12 33.40 7,833,929 +0.45(+1.36%)
Mar 14, 2012 33.61 33.66 32.75 32.95 11,030,294 -0.91(-2.69%)
Mar 13, 2012 33.45 33.89 33.38 33.87 10,670,234 +0.85(+2.57%)
Mar 12, 2012 33.07 33.25 32.98 33.02 5,660,734 -0.29(-0.86%)
Mar 09, 2012 33.15 33.54 32.99 33.30 5,429,510 +0.06(+0.18%)
Mar 08, 2012 33.22 33.34 32.97 33.25 5,694,257 +0.49(+1.49%)
Mar 07, 2012 32.65 32.85 32.43 32.76 5,496,057 +0.43(+1.32%)
Mar 06, 2012 32.51 32.52 32.13 32.33 7,735,531 -1.06(-3.17%)
Mar 05, 2012 33.81 33.82 33.21 33.39 6,232,066 -0.75(-2.21%)
Mar 02, 2012 34.56 34.58 33.95 34.15 3,549,534 -0.57(-1.66%)
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.