Bhp Billiton Ltd ADR (NY: BHP )

64.97 USD -3.06 (-4.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 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 50.99 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%)
Jun 01, 2018 50.31 50.47 50.05 50.24 1,907,275 +0.46(+0.92%)
May 31, 2018 49.82 50.04 49.53 49.78 2,011,718 +0.35(+0.71%)
May 30, 2018 48.80 49.65 48.62 49.43 1,767,092 +1.29(+2.68%)
May 29, 2018 48.36 48.80 47.95 48.14 2,064,120 -0.88(-1.80%)
May 25, 2018 49.02 49.02 49.02 0 -1.86(-3.66%)
May 24, 2018 50.37 50.94 50.15 50.88 2,160,311 -0.11(-0.22%)
May 23, 2018 50.70 51.02 50.21 50.99 2,333,980 -0.15(-0.29%)
May 22, 2018 51.96 52.14 51.10 51.14 2,941,060 -0.35(-0.68%)
May 21, 2018 51.31 51.73 51.24 51.49 1,650,213 +0.68(+1.34%)
May 18, 2018 50.90 51.13 50.53 50.81 1,564,955 -0.57(-1.11%)
May 17, 2018 51.36 51.71 51.10 51.38 2,538,843 -0.09(-0.17%)
May 16, 2018 51.42 51.83 51.40 51.47 2,603,153 +0.80(+1.58%)
May 15, 2018 50.51 50.87 50.22 50.67 2,856,717 -0.52(-1.02%)
May 14, 2018 50.95 51.52 50.95 51.19 2,223,201 +0.78(+1.55%)
May 11, 2018 50.69 50.99 50.37 50.41 2,890,746 +0.53(+1.06%)
May 10, 2018 49.41 49.96 49.24 49.88 2,527,495 +0.73(+1.49%)
May 09, 2018 48.31 49.21 48.25 49.15 2,581,724 +1.56(+3.28%)
May 08, 2018 47.69 47.69 47.10 47.59 1,323,336 -0.26(-0.54%)
May 07, 2018 48.26 48.40 47.69 47.85 1,546,406 -0.42(-0.87%)
May 04, 2018 47.56 48.45 47.41 48.27 1,987,584 +0.62(+1.30%)
May 03, 2018 47.30 47.82 46.86 47.65 2,220,814 +0.70(+1.49%)
May 02, 2018 47.00 47.43 46.86 46.95 1,587,557 +0.65(+1.40%)
May 01, 2018 46.38 46.42 45.69 46.30 1,588,689 -0.45(-0.96%)
Apr 30, 2018 46.63 47.12 46.58 46.75 1,651,805 +0.22(+0.47%)
Apr 27, 2018 46.66 46.74 46.33 46.53 2,166,295 -0.88(-1.86%)
Apr 26, 2018 47.74 47.79 47.19 47.41 1,186,681 +0.16(+0.34%)
Apr 25, 2018 47.29 47.42 46.84 47.25 1,259,457 -0.32(-0.67%)
Apr 24, 2018 48.09 48.38 47.21 47.57 2,483,972 +0.32(+0.68%)
Apr 23, 2018 47.41 47.67 47.11 47.25 1,742,348 -0.45(-0.94%)
Apr 20, 2018 48.00 48.03 47.57 47.70 2,705,918 -0.05(-0.10%)
Apr 19, 2018 48.25 48.48 47.58 47.75 2,680,412 -0.38(-0.79%)
Apr 18, 2018 47.81 48.64 47.80 48.13 4,683,179 +1.46(+3.13%)
Apr 17, 2018 46.58 46.74 46.40 46.67 2,166,082 +0.39(+0.84%)
Apr 16, 2018 47.05 47.10 46.02 46.28 3,109,861 -0.52(-1.11%)
Apr 13, 2018 46.75 47.01 46.64 46.80 3,725,780 +0.58(+1.25%)
Apr 12, 2018 45.87 46.37 45.68 46.22 1,856,307 +0.11(+0.24%)
Apr 11, 2018 45.74 46.40 45.65 46.11 2,591,979 +0.32(+0.70%)
Apr 10, 2018 45.21 46.13 45.21 45.79 3,449,767 +2.16(+4.95%)
Apr 09, 2018 43.46 44.05 43.10 43.63 2,861,783 -0.01(-0.02%)
Apr 06, 2018 44.18 44.38 43.40 43.64 2,325,596 -0.84(-1.89%)
Apr 05, 2018 44.27 44.63 44.18 44.48 2,727,944 +0.12(+0.27%)
Apr 04, 2018 43.35 44.39 43.23 44.36 1,949,097 +0.22(+0.50%)
Apr 03, 2018 44.29 44.73 43.85 44.14 2,506,354 +0.46(+1.05%)
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.