Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 28.87 28.54 28.28 28.44 3,694,995 -0.43(-1.50%)
Mar 30, 2015 28.84 29.03 28.64 28.87 4,403,105 +0.05(+0.17%)
Mar 27, 2015 29.06 29.11 28.73 28.83 3,059,461 -0.58(-1.98%)
Mar 26, 2015 29.52 29.75 29.20 29.41 3,735,302 -0.31(-1.03%)
Mar 25, 2015 30.18 30.27 29.69 29.71 4,697,519 -0.33(-1.10%)
Mar 24, 2015 30.42 30.49 30.00 30.04 3,199,177 -0.20(-0.65%)
Mar 23, 2015 30.18 30.35 29.96 30.24 3,375,875 +0.83(+2.81%)
Mar 20, 2015 29.22 29.74 29.10 29.41 5,967,201 +0.89(+3.13%)
Mar 19, 2015 28.72 28.75 28.46 28.52 4,485,294 -0.39(-1.35%)
Mar 18, 2015 27.99 28.95 27.68 28.91 5,758,900 +0.67(+2.38%)
Mar 17, 2015 28.10 28.36 27.97 28.24 4,040,960 +0.56(+2.03%)
Mar 16, 2015 27.49 27.69 27.27 27.68 3,468,041 +0.41(+1.50%)
Mar 13, 2015 27.64 27.68 26.97 27.27 5,373,717 -0.86(-3.05%)
Mar 12, 2015 28.51 28.61 28.01 28.12 3,455,021 +0.23(+0.81%)
Mar 11, 2015 28.10 28.11 27.74 27.90 4,093,784 -0.39(-1.36%)
Mar 10, 2015 28.71 28.77 28.20 28.28 4,861,771 -1.19(-4.02%)
Mar 09, 2015 29.59 29.65 29.36 29.47 3,792,645 +0.05(+0.18%)
Mar 06, 2015 29.88 30.02 29.33 29.41 5,245,801 -0.94(-3.10%)
Mar 05, 2015 30.76 30.80 30.30 30.36 3,489,941 -0.41(-1.34%)
Mar 04, 2015 30.75 30.99 30.41 30.77 3,730,563 -0.22(-0.71%)
Mar 03, 2015 31.10 31.34 30.93 30.99 2,445,348 -0.18(-0.59%)
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.