Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.42 -0.11 (-0.19%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.09 48.34 47.94 47.96 2,805,880 -0.21(-0.44%)
Mar 30, 2021 48.00 48.42 47.62 48.17 5,466,630 -0.08(-0.17%)
Mar 29, 2021 48.35 48.43 47.80 48.25 2,602,597 -0.34(-0.70%)
Mar 26, 2021 47.79 48.65 47.69 48.59 3,192,226 +1.83(+3.92%)
Mar 25, 2021 46.59 46.82 45.84 46.76 3,877,972 -0.22(-0.47%)
Mar 24, 2021 46.89 47.45 46.87 46.98 3,363,802 +0.31(+0.67%)
Mar 23, 2021 47.37 47.68 46.54 46.67 3,718,013 -1.13(-2.37%)
Mar 22, 2021 47.87 47.94 47.32 47.80 2,820,199 +0.23(+0.49%)
Mar 19, 2021 48.02 48.11 47.42 47.57 2,947,405 -0.73(-1.52%)
Mar 18, 2021 49.44 49.50 48.25 48.30 2,736,481 -1.15(-2.32%)
Mar 17, 2021 49.00 49.66 48.68 49.45 2,751,367 -0.21(-0.42%)
Mar 16, 2021 50.29 50.31 49.56 49.66 3,313,907 -0.83(-1.64%)
Mar 15, 2021 50.47 50.81 49.96 50.49 3,605,735 -1.06(-2.05%)
Mar 12, 2021 50.65 51.59 50.39 51.54 3,390,311 +0.33(+0.65%)
Mar 11, 2021 51.14 51.27 50.82 51.21 3,003,582 +0.78(+1.55%)
Mar 10, 2021 51.02 51.32 50.14 50.43 4,889,034 -1.84(-3.52%)
Mar 09, 2021 51.85 52.75 50.76 52.27 7,248,518 -0.11(-0.21%)
Mar 08, 2021 52.31 52.79 52.03 52.38 4,267,392 -0.40(-0.76%)
Mar 05, 2021 52.21 52.99 51.35 52.78 6,251,045 +0.26(+0.49%)
Mar 04, 2021 53.23 53.61 51.82 52.52 8,529,309 -2.06(-3.77%)
Mar 03, 2021 53.76 55.14 53.59 54.58 5,595,666 +0.61(+1.12%)
Mar 02, 2021 53.24 54.33 53.22 53.98 4,741,910 +0.90(+1.70%)
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.