Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.52 48.55 47.71 48.29 1,587,600 +0.37(+0.77%)
Dec 28, 2018 48.32 48.34 47.74 47.92 2,390,200 -0.03(-0.06%)
Dec 27, 2018 46.83 47.96 46.78 47.95 3,187,194 -0.35(-0.72%)
Dec 26, 2018 46.33 48.32 45.97 48.30 2,850,982 +2.07(+4.48%)
Dec 24, 2018 47.24 47.58 46.17 46.23 1,713,900 -0.87(-1.85%)
Dec 21, 2018 47.38 48.31 46.90 47.10 4,585,800 +0.33(+0.71%)
Dec 20, 2018 47.47 47.55 46.38 46.77 4,711,632 -0.37(-0.78%)
Dec 19, 2018 48.14 48.72 46.96 47.14 6,644,973 -0.28(-0.59%)
Dec 18, 2018 47.76 48.18 47.17 47.42 5,466,831 +0.43(+0.92%)
Dec 17, 2018 47.81 48.18 46.84 46.99 6,131,443 +0.83(+1.80%)
Dec 14, 2018 46.61 46.74 46.04 46.16 3,457,600 -1.53(-3.21%)
Dec 13, 2018 47.65 47.77 47.17 47.69 4,910,220 +1.08(+2.32%)
Dec 12, 2018 46.93 47.16 46.52 46.61 4,617,303 +0.70(+1.52%)
Dec 11, 2018 45.94 46.17 45.39 45.91 5,913,481 +1.01(+2.25%)
Dec 10, 2018 45.16 45.34 44.28 44.90 6,518,652 +0.32(+0.72%)
Dec 07, 2018 45.65 45.96 44.50 44.58 4,016,700 -0.29(-0.65%)
Dec 06, 2018 44.22 44.89 43.92 44.87 5,009,178 -1.01(-2.20%)
Dec 04, 2018 46.56 47.05 45.78 45.88 3,271,800 -0.62(-1.33%)
Dec 03, 2018 46.85 47.07 46.31 46.50 2,645,179 +2.14(+4.82%)
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%)
Nov 01, 2018 47.75 48.63 47.44 48.50 4,516,616 +2.32(+5.02%)
Oct 31, 2018 45.86 46.54 45.74 46.18 3,080,844 +0.86(+1.90%)
Oct 30, 2018 44.53 45.36 44.37 45.32 2,870,580 +1.03(+2.33%)
Oct 29, 2018 45.71 45.72 43.84 44.29 2,885,777 -0.27(-0.61%)
Oct 26, 2018 43.72 44.79 43.71 44.56 3,760,100 +0.03(+0.07%)
Oct 25, 2018 44.55 44.91 44.34 44.53 3,473,640 +0.49(+1.11%)
Oct 24, 2018 45.53 45.68 44.02 44.04 3,294,248 -2.10(-4.55%)
Oct 23, 2018 45.85 46.30 45.10 46.14 2,848,014 -0.95(-2.02%)
Oct 22, 2018 46.65 47.26 46.39 47.09 2,181,353 +0.50(+1.07%)
Oct 19, 2018 46.52 47.01 46.33 46.59 1,852,900 +0.18(+0.39%)
Oct 18, 2018 47.11 47.30 46.31 46.41 3,113,196 -1.38(-2.89%)
Oct 17, 2018 48.15 48.16 47.32 47.79 2,157,975 -0.69(-1.42%)
Oct 16, 2018 48.27 48.55 48.17 48.48 2,721,726 +0.39(+0.81%)
Oct 15, 2018 47.93 48.47 47.76 48.09 2,404,780 +0.28(+0.59%)
Oct 12, 2018 48.38 48.43 47.29 47.81 2,921,200 +0.12(+0.25%)
Oct 11, 2018 47.45 48.22 47.09 47.69 4,551,836 +0.05(+0.10%)
Oct 10, 2018 48.64 48.65 47.62 47.64 3,929,237 -1.58(-3.21%)
Oct 09, 2018 48.81 49.64 48.52 49.22 1,745,517 +0.15(+0.31%)
Oct 08, 2018 48.55 49.20 48.33 49.07 2,160,202 -0.11(-0.22%)
Oct 05, 2018 49.48 49.48 48.65 49.18 3,173,900 -0.83(-1.66%)
Oct 04, 2018 50.70 50.84 49.83 50.01 2,510,756 -0.07(-0.14%)
Oct 03, 2018 50.52 50.67 49.98 50.08 2,413,412 -0.39(-0.77%)
Oct 02, 2018 50.31 50.78 50.24 50.47 2,294,837 +0.04(+0.08%)
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.