Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 48.04 48.04 48.04 0 -0.65(-1.33%)
Aug 30, 2018 49.20 49.30 48.50 48.69 1,111,646 -1.09(-2.19%)
Aug 29, 2018 49.40 49.88 49.29 49.78 1,240,172 +0.46(+0.93%)
Aug 28, 2018 49.92 50.08 49.28 49.32 1,459,387 +0.29(+0.59%)
Aug 27, 2018 48.70 49.21 48.65 49.03 1,732,514 +0.57(+1.18%)
Aug 24, 2018 48.18 48.68 48.08 48.46 1,777,500 +1.13(+2.39%)
Aug 23, 2018 47.78 47.88 47.30 47.33 2,610,493 -0.87(-1.80%)
Aug 22, 2018 48.07 48.33 47.88 48.20 2,548,862 +0.76(+1.60%)
Aug 21, 2018 48.02 48.02 47.24 47.44 2,574,246 -0.87(-1.80%)
Aug 20, 2018 48.47 48.55 48.12 48.31 1,472,778 +0.39(+0.81%)
Aug 17, 2018 47.07 48.07 46.94 47.92 2,293,700 +0.65(+1.38%)
Aug 16, 2018 47.51 47.79 47.21 47.27 2,140,694 +0.31(+0.66%)
Aug 15, 2018 47.48 47.55 46.33 46.96 4,453,144 -2.38(-4.82%)
Aug 14, 2018 49.15 49.58 48.95 49.34 2,024,685 +0.71(+1.46%)
Aug 13, 2018 49.21 49.36 48.56 48.63 1,765,925 -0.56(-1.14%)
Aug 10, 2018 48.90 49.31 48.85 49.19 1,692,500 -0.95(-1.89%)
Aug 09, 2018 50.29 50.42 49.97 50.14 1,459,923 -0.17(-0.34%)
Aug 08, 2018 50.65 50.68 49.86 50.31 2,303,966 -0.26(-0.51%)
Aug 07, 2018 51.24 51.35 50.47 50.57 1,978,774 +0.76(+1.53%)
Aug 06, 2018 49.86 50.05 49.63 49.81 1,853,552 -0.57(-1.13%)
Aug 03, 2018 50.00 50.55 49.87 50.38 1,653,500 +0.42(+0.84%)
Aug 02, 2018 49.50 50.02 49.30 49.96 2,661,848 -1.26(-2.46%)
Aug 01, 2018 51.37 51.46 50.88 51.22 2,335,642 -1.04(-1.99%)
Jul 31, 2018 52.22 52.62 52.10 52.26 2,081,462 +0.96(+1.87%)
Jul 30, 2018 51.05 51.65 51.01 51.30 2,496,225 +0.54(+1.06%)
Jul 27, 2018 51.00 51.43 50.59 50.76 1,767,200 +0.71(+1.42%)
Jul 26, 2018 49.68 50.33 49.58 50.05 1,778,605 -0.52(-1.03%)
Jul 25, 2018 49.68 50.60 49.57 50.57 1,311,033 +0.43(+0.86%)
Jul 24, 2018 50.15 50.70 50.11 50.14 3,011,491 +1.91(+3.96%)
Jul 23, 2018 48.47 48.60 47.99 48.23 2,519,738 -0.25(-0.52%)
Jul 20, 2018 47.78 48.52 47.78 48.48 3,103,387 +0.01(+0.02%)
Jul 19, 2018 48.58 48.87 48.17 48.47 3,109,252 -1.37(-2.75%)
Jul 18, 2018 49.09 49.98 48.98 49.84 2,217,301 +1.11(+2.28%)
Jul 17, 2018 48.05 48.89 47.97 48.73 2,158,966 +0.25(+0.52%)
Jul 16, 2018 48.67 48.71 48.06 48.48 2,119,653 -0.64(-1.30%)
Jul 13, 2018 49.09 49.21 48.68 49.12 1,978,816 -0.53(-1.07%)
Jul 12, 2018 49.39 49.67 49.04 49.65 2,446,837 +0.68(+1.39%)
Jul 11, 2018 49.64 49.67 48.74 48.97 3,847,852 -2.21(-4.32%)
Jul 10, 2018 50.72 51.22 50.65 51.18 2,070,827 +0.35(+0.69%)
Jul 09, 2018 50.27 51.01 50.19 50.83 1,932,191 +1.25(+2.52%)
Jul 06, 2018 48.60 50.00 48.48 49.58 2,308,482 +0.89(+1.83%)
Jul 05, 2018 48.93 49.10 48.51 48.69 2,213,600 -0.02(-0.04%)
Jul 03, 2018 48.71 48.71 48.71 0 +0.14(+0.29%)
Jul 02, 2018 48.74 48.98 48.26 48.57 3,031,015 -1.44(-2.88%)
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.