Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 44.18 44.43 43.91 44.36 3,478,800 -0.62(-1.38%)
Nov 29, 2018 45.09 45.32 44.66 44.98 2,662,952 -0.56(-1.23%)
Nov 28, 2018 44.48 45.54 43.76 45.54 3,663,266 +1.40(+3.17%)
Nov 27, 2018 43.99 44.17 43.65 44.14 3,234,348 -0.34(-0.76%)
Nov 26, 2018 44.42 44.75 44.10 44.48 2,033,798 -0.29(-0.65%)
Nov 23, 2018 45.06 45.14 44.16 44.77 2,288,700 -1.86(-3.99%)
Nov 21, 2018 46.63 46.63 46.63 0 +0.63(+1.37%)
Nov 20, 2018 46.64 46.78 45.76 46.00 3,371,703 -1.57(-3.30%)
Nov 19, 2018 47.68 47.89 47.43 47.57 2,642,430 -0.22(-0.46%)
Nov 16, 2018 47.35 47.98 47.27 47.79 2,636,100 +0.67(+1.42%)
Nov 15, 2018 46.28 47.27 45.93 47.12 2,031,980 +0.75(+1.62%)
Nov 14, 2018 46.19 46.50 45.89 46.37 1,919,076 -0.32(-0.69%)
Nov 13, 2018 47.13 47.43 46.50 46.69 2,215,114 -0.46(-0.98%)
Nov 12, 2018 47.85 47.88 47.14 47.15 2,089,797 +0.00(+0.00%)
Nov 09, 2018 47.20 47.30 46.73 47.15 2,635,900 -1.01(-2.10%)
Nov 08, 2018 48.82 49.02 48.03 48.16 1,347,325 -0.78(-1.59%)
Nov 07, 2018 49.00 49.10 48.44 48.94 1,690,457 +0.87(+1.81%)
Nov 06, 2018 48.26 48.42 47.82 48.07 2,204,224 -0.33(-0.68%)
Nov 05, 2018 48.81 49.02 48.14 48.40 2,411,374 +0.34(+0.71%)
Nov 02, 2018 48.73 49.01 47.84 48.06 2,600,200 -0.44(-0.91%)
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.