Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.91 -1.28 (-2.32%)

Streaming Delayed Price Updated: 3:46 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	39.20	39.30	38.91	38.91	5,543,115	-0.65(-1.65%)
Mar 27, 2013	39.07	39.60	38.94	39.57	2,820,945	+0.07(+0.17%)
Mar 26, 2013	39.24	39.53	39.15	39.50	3,223,318	+0.26(+0.65%)
Mar 25, 2013	39.42	39.55	39.05	39.24	3,559,784	-0.36(-0.90%)
Mar 22, 2013	39.62	39.76	39.53	39.60	2,926,004	-0.03(-0.07%)
Mar 21, 2013	39.68	39.96	39.61	39.63	3,185,728	-0.18(-0.46%)
Mar 20, 2013	39.66	39.89	39.52	39.81	3,964,732	-0.03(-0.07%)
Mar 19, 2013	40.27	40.40	39.47	39.84	11,109,025	-1.12(-2.73%)
Mar 18, 2013	40.92	41.29	40.92	40.96	3,291,636	-0.53(-1.27%)
Mar 15, 2013	41.62	41.75	41.37	41.49	4,035,165	+0.28(+0.69%)
Mar 14, 2013	41.44	41.55	41.08	41.21	6,574,114	-0.43(-1.02%)
Mar 13, 2013	41.86	41.87	41.41	41.63	4,014,406	-0.33(-0.79%)
Mar 12, 2013	42.01	42.33	41.88	41.96	3,362,769	-0.16(-0.38%)
Mar 11, 2013	41.90	42.24	41.75	42.12	2,528,864	+0.28(+0.67%)
Mar 08, 2013	41.96	42.00	41.66	41.84	3,129,088	-0.15(-0.35%)
Mar 07, 2013	41.99	42.26	41.93	41.99	2,774,879	+0.02(+0.04%)
Mar 06, 2013	41.92	42.04	41.57	41.97	6,007,955	+0.35(+0.84%)
Mar 05, 2013	42.04	42.07	41.58	41.62	3,870,650	+0.33(+0.80%)
Mar 04, 2013	41.42	41.45	40.77	41.29	3,948,747	-0.17(-0.42%)

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.