Bhp Billiton Ltd ADR (NY: BHP )

55.96 USD +1.53 (+2.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 47.12 47.33 46.48 46.50 2,512,138 -1.29(-2.70%)
Feb 27, 2018 48.52 48.52 47.51 47.79 2,569,671 -1.07(-2.19%)
Feb 26, 2018 48.73 49.01 48.26 48.86 2,387,996 +0.56(+1.16%)
Feb 23, 2018 47.91 48.30 47.76 48.30 1,784,119 +0.70(+1.47%)
Feb 22, 2018 47.60 4,890,893 +1.13(+2.43%)
Feb 21, 2018 46.61 47.42 46.28 46.47 4,435,981 -0.08(-0.17%)
Feb 20, 2018 46.98 47.08 46.36 46.55 6,799,422 -2.14(-4.40%)
Feb 16, 2018 48.69 48.69 48.69 0 -1.22(-2.44%)
Feb 15, 2018 49.89 50.04 49.31 49.91 3,254,677 +0.63(+1.28%)
Feb 14, 2018 47.09 49.65 47.02 49.28 6,881,040 +1.54(+3.23%)
Feb 13, 2018 46.87 47.87 46.78 47.74 3,590,246 +0.94(+2.01%)
Feb 12, 2018 45.98 46.92 45.97 46.80 2,689,911 +1.04(+2.27%)
Feb 09, 2018 45.40 46.00 44.07 45.76 4,471,402 +1.00(+2.23%)
Feb 08, 2018 46.16 46.26 44.73 44.76 3,201,884 -1.64(-3.53%)
Feb 07, 2018 46.84 47.13 46.20 46.40 2,379,362 -1.33(-2.79%)
Feb 06, 2018 46.10 47.96 46.01 47.73 3,652,004 +0.87(+1.86%)
Feb 05, 2018 47.89 48.52 46.30 46.86 2,254,900 -0.97(-2.03%)
Feb 02, 2018 48.87 48.89 47.73 47.83 2,318,907 -1.48(-3.00%)
Feb 01, 2018 48.76 49.38 48.73 49.31 2,111,909 +0.29(+0.59%)
Jan 31, 2018 49.10 49.33 48.70 49.02 2,142,222 +0.11(+0.22%)
Jan 30, 2018 49.31 49.34 49.15 48.91 2,110,958 -0.57(-1.15%)
Jan 29, 2018 50.26 50.28 49.38 49.48 2,346,836 -0.52(-1.04%)
Jan 26, 2018 49.49 50.03 49.36 50.00 1,711,336 +1.09(+2.23%)
Jan 25, 2018 50.00 50.15 48.85 48.91 2,022,581 -0.75(-1.51%)
Jan 24, 2018 49.52 49.78 49.20 49.66 2,957,732 +0.91(+1.87%)
Jan 23, 2018 48.91 48.99 48.37 48.75 3,096,441 -0.69(-1.40%)
Jan 22, 2018 49.36 49.49 49.16 49.44 2,086,313 -0.21(-0.42%)
Jan 19, 2018 49.67 49.91 49.51 49.65 1,224,825 +0.32(+0.65%)
Jan 18, 2018 49.36 49.58 48.92 49.33 2,166,736 -0.11(-0.22%)
Jan 17, 2018 49.52 49.84 49.19 49.44 2,968,920 +0.23(+0.47%)
Jan 16, 2018 49.85 50.29 49.08 49.21 4,616,994 -1.48(-2.92%)
Jan 12, 2018 50.69 50.69 50.69 0 +1.02(+2.05%)
Jan 11, 2018 49.33 49.79 49.26 49.67 4,186,479 +0.80(+1.64%)
Jan 10, 2018 48.87 2,263,407 +0.03(+0.06%)
Jan 09, 2018 48.80 49.18 48.65 48.84 2,270,935 +0.34(+0.70%)
Jan 08, 2018 48.51 48.59 48.35 48.50 2,835,506 +0.36(+0.75%)
Jan 05, 2018 47.86 48.15 47.62 48.14 1,297,447 +0.34(+0.71%)
Jan 04, 2018 47.95 48.09 47.73 47.80 2,362,255 +0.09(+0.19%)
Jan 03, 2018 47.66 47.80 47.28 47.71 2,491,311 +0.19(+0.40%)
Jan 02, 2018 46.75 47.53 46.62 47.52 2,651,103 +1.53(+3.33%)
Dec 29, 2017 45.99 45.99 45.99 0 -0.39(-0.84%)
Dec 28, 2017 46.24 46.44 46.09 46.38 1,398,504 +0.61(+1.33%)
Dec 27, 2017 45.55 45.88 45.54 45.77 1,006,160 +0.42(+0.93%)
Dec 26, 2017 45.03 45.53 44.64 45.35 928,863 +0.35(+0.78%)
Dec 22, 2017 45.01 45.10 44.74 45.00 1,066,057 -0.06(-0.13%)
Dec 21, 2017 44.62 45.22 44.48 45.06 2,580,181 +0.92(+2.08%)
Dec 20, 2017 43.67 44.30 43.55 44.14 2,524,215 +0.85(+1.96%)
Dec 19, 2017 42.90 43.34 42.79 43.29 1,662,746 -0.33(-0.76%)
Dec 18, 2017 43.32 43.89 43.32 43.62 1,643,312 +0.54(+1.25%)
Dec 15, 2017 42.71 43.30 42.66 43.08 3,545,227 +0.74(+1.75%)
Dec 14, 2017 42.45 42.79 42.33 42.34 2,305,108 -0.02(-0.05%)
Dec 13, 2017 42.09 42.54 41.99 42.36 1,785,332 +0.45(+1.07%)
Dec 12, 2017 41.68 41.94 41.59 41.91 1,426,035 +0.28(+0.67%)
Dec 11, 2017 41.54 41.88 41.42 41.63 1,616,940 +0.57(+1.39%)
Dec 08, 2017 41.32 41.46 41.03 41.06 1,401,830 +0.02(+0.05%)
Dec 07, 2017 40.68 41.11 40.58 41.04 1,763,637 -0.07(-0.17%)
Dec 06, 2017 41.22 41.44 40.93 41.11 2,420,108 -0.30(-0.72%)
Dec 05, 2017 41.65 41.79 41.37 41.41 2,053,498 -0.69(-1.64%)
Dec 04, 2017 42.08 42.34 41.95 42.10 2,409,125 +0.14(+0.33%)
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.