Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 +3.23 (+5.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 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%)
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.