Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.13 -2.05 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 50.36 50.75 49.92 50.01 1,389,051 -0.01(-0.02%)
Jun 28, 2018 49.10 50.07 48.95 50.02 4,189,114 +0.71(+1.44%)
Jun 27, 2018 49.20 50.14 49.16 49.31 4,508,924 +0.48(+0.98%)
Jun 26, 2018 48.07 49.02 47.91 48.83 4,752,280 +1.19(+2.50%)
Jun 25, 2018 47.88 47.97 47.34 47.64 3,111,395 -1.29(-2.64%)
Jun 22, 2018 48.89 49.13 48.46 48.93 2,705,623 +1.05(+2.19%)
Jun 21, 2018 47.81 48.12 47.65 47.88 1,859,522 +0.11(+0.23%)
Jun 20, 2018 47.99 48.06 47.45 47.77 1,995,271 +0.13(+0.27%)
Jun 19, 2018 47.37 47.77 47.10 47.64 2,728,447 -1.33(-2.72%)
Jun 18, 2018 48.31 49.08 48.20 48.97 1,862,957 +0.27(+0.55%)
Jun 15, 2018 50.36 48.33 48.70 3,335,137 -1.66(-3.30%)
Jun 14, 2018 50.71 50.98 50.30 50.36 1,449,604 -0.33(-0.65%)
Jun 13, 2018 50.92 51.17 50.58 50.69 2,372,199 -0.45(-0.88%)
Jun 12, 2018 51.19 51.44 50.88 51.14 1,900,798 -0.69(-1.33%)
Jun 11, 2018 51.84 52.02 51.60 51.83 780,320 +0.16(+0.31%)
Jun 08, 2018 51.58 51.78 51.39 51.67 1,229,547 -0.09(-0.17%)
Jun 07, 2018 51.70 52.17 51.55 51.76 2,757,451 -0.19(-0.37%)
Jun 06, 2018 51.96 51.95 2,852,180 +1.39(+2.75%)
Jun 05, 2018 50.38 50.63 50.31 50.56 1,742,768 +0.37(+0.74%)
Jun 04, 2018 50.56 50.70 50.13 50.19 1,380,228 -0.05(-0.10%)
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.