Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.00 32.47 31.91 32.22 4,415,571 +0.60(+1.90%)
Oct 30, 2018 31.07 31.65 30.96 31.62 4,114,213 +0.72(+2.33%)
Oct 29, 2018 31.89 31.90 30.59 30.90 4,135,994 -0.19(-0.61%)
Oct 26, 2018 30.50 31.25 30.50 31.09 5,389,104 +0.02(+0.07%)
Oct 25, 2018 31.08 31.33 30.94 31.07 4,978,540 +0.34(+1.11%)
Oct 24, 2018 31.77 31.87 30.71 30.73 4,721,429 -1.47(-4.55%)
Oct 23, 2018 31.99 32.30 31.46 32.19 4,081,871 -0.66(-2.02%)
Oct 22, 2018 32.55 32.97 32.37 32.86 3,126,390 +0.35(+1.07%)
Oct 19, 2018 32.46 32.80 32.32 32.51 2,655,640 +0.13(+0.39%)
Oct 18, 2018 32.87 33.00 32.31 32.38 4,461,939 -0.96(-2.89%)
Oct 17, 2018 33.60 33.60 33.02 33.34 3,092,883 -0.48(-1.42%)
Oct 16, 2018 33.68 33.87 33.61 33.83 3,900,871 +0.27(+0.81%)
Oct 15, 2018 33.44 33.82 33.32 33.55 3,446,613 +0.20(+0.59%)
Oct 12, 2018 33.76 33.79 33.00 33.36 4,186,764 +0.08(+0.25%)
Oct 11, 2018 33.11 33.64 32.86 33.27 6,523,847 +0.03(+0.10%)
Oct 10, 2018 33.94 33.94 33.23 33.24 5,631,517 -1.10(-3.21%)
Oct 09, 2018 34.06 34.63 33.85 34.34 2,501,735 +0.10(+0.31%)
Oct 08, 2018 33.87 34.33 33.72 34.24 3,096,075 -0.08(-0.22%)
Oct 05, 2018 34.52 34.52 33.94 34.31 4,548,942 -0.58(-1.66%)
Oct 04, 2018 35.37 35.47 34.76 34.89 3,598,501 -0.05(-0.14%)
Oct 03, 2018 35.25 35.35 34.87 34.94 3,458,985 -0.27(-0.77%)
Oct 02, 2018 35.10 35.43 35.05 35.21 3,289,039 +0.03(+0.08%)
Oct 01, 2018 34.89 35.36 34.63 35.19 3,181,360 +0.41(+1.18%)
Sep 28, 2018 34.48 34.94 34.45 34.77 3,649,301 +0.21(+0.61%)
Sep 27, 2018 34.63 34.76 34.43 34.57 2,578,404 -0.03(-0.10%)
Sep 26, 2018 34.47 34.90 34.39 34.60 3,875,685 -0.27(-0.78%)
Sep 25, 2018 34.88 35.07 34.84 34.87 3,474,664 +0.55(+1.61%)
Sep 24, 2018 34.52 34.68 34.21 34.32 2,120,582 -0.02(-0.06%)
Sep 21, 2018 34.27 34.45 34.13 34.34 2,871,341 +0.66(+1.97%)
Sep 20, 2018 33.66 33.78 33.54 33.68 2,096,717 +0.66(+2.01%)
Sep 19, 2018 32.76 33.19 32.74 33.02 2,095,864 +0.79(+2.45%)
Sep 18, 2018 32.06 32.30 31.97 32.23 2,045,615 +0.67(+2.12%)
Sep 17, 2018 31.81 32.05 31.50 31.56 2,556,956 -0.17(-0.53%)
Sep 14, 2018 31.87 31.93 31.62 31.73 2,078,619 +0.27(+0.84%)
Sep 13, 2018 31.52 31.58 31.22 31.46 1,960,226 +0.29(+0.92%)
Sep 12, 2018 30.83 31.21 30.77 31.17 3,440,320 +0.38(+1.22%)
Sep 11, 2018 30.21 30.80 30.13 30.80 2,610,434 +0.20(+0.64%)
Sep 10, 2018 31.04 31.10 30.57 30.60 2,539,734 -0.39(-1.26%)
Sep 07, 2018 30.96 31.11 30.71 30.99 2,736,474 -0.46(-1.46%)
Sep 06, 2018 31.85 31.87 31.16 31.45 3,555,490 -0.44(-1.39%)
Sep 05, 2018 32.05 32.31 31.81 31.90 3,813,523 -0.27(-0.85%)
Sep 04, 2018 32.13 32.21 31.89 32.17 3,126,486 -0.54(-1.67%)
Aug 31, 2018 32.71 32.71 32.71 0 -0.44(-1.33%)
Aug 30, 2018 33.50 33.57 33.03 33.16 1,632,421 -0.74(-2.19%)
Aug 29, 2018 33.64 33.96 33.57 33.90 1,821,158 +0.31(+0.93%)
Aug 28, 2018 33.99 34.10 33.56 33.59 2,143,069 +0.20(+0.59%)
Aug 27, 2018 33.16 33.51 33.13 33.39 2,544,149 +0.39(+1.18%)
Aug 24, 2018 32.81 33.15 32.74 33.00 2,610,209 +0.77(+2.39%)
Aug 23, 2018 32.54 32.61 32.21 32.23 3,833,437 -0.59(-1.80%)
Aug 22, 2018 32.73 32.91 32.61 32.82 3,742,933 +0.52(+1.60%)
Aug 21, 2018 32.70 32.70 32.17 32.31 3,780,209 -0.59(-1.80%)
Aug 20, 2018 33.01 33.06 32.77 32.90 2,162,734 +0.27(+0.81%)
Aug 17, 2018 32.05 32.73 31.97 32.63 3,368,235 +0.44(+1.37%)
Aug 16, 2018 32.35 32.54 32.15 32.19 3,143,550 +0.21(+0.66%)
Aug 15, 2018 32.33 32.38 31.55 31.98 6,539,319 -1.62(-4.82%)
Aug 14, 2018 33.47 33.76 33.33 33.60 2,973,194 +0.48(+1.46%)
Aug 13, 2018 33.51 33.61 33.07 33.12 2,593,212 -0.38(-1.14%)
Aug 10, 2018 33.30 33.58 33.27 33.50 2,485,389 -0.65(-1.89%)
Aug 09, 2018 34.25 34.34 34.03 34.14 2,143,856 -0.12(-0.34%)
Aug 08, 2018 34.49 34.51 33.95 34.26 3,383,310 -0.18(-0.51%)
Aug 07, 2018 34.89 34.97 34.37 34.44 2,905,775 +0.52(+1.53%)
Aug 06, 2018 33.95 34.08 33.80 33.92 2,721,890 -0.39(-1.13%)
Aug 03, 2018 34.05 34.42 33.96 34.31 2,428,119 +0.29(+0.84%)
Aug 02, 2018 33.71 34.06 33.57 34.02 3,908,850 -0.86(-2.46%)
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.