Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 49.42 50.07 49.37 49.84 2,546,200 +0.30(+0.61%)
Sep 27, 2018 49.63 49.83 49.34 49.54 1,799,011 -0.05(-0.10%)
Sep 26, 2018 49.41 50.02 49.29 49.59 2,704,153 -0.39(-0.78%)
Sep 25, 2018 49.99 50.26 49.93 49.98 2,424,352 +0.79(+1.61%)
Sep 24, 2018 49.47 49.70 49.03 49.19 1,479,578 -0.03(-0.06%)
Sep 21, 2018 49.12 49.38 48.91 49.22 2,003,400 +0.95(+1.97%)
Sep 20, 2018 48.24 48.42 48.07 48.27 1,462,927 +0.95(+2.01%)
Sep 19, 2018 46.95 47.57 46.92 47.32 1,462,332 +1.13(+2.45%)
Sep 18, 2018 45.95 46.30 45.82 46.19 1,427,272 +0.96(+2.12%)
Sep 17, 2018 45.59 45.93 45.15 45.23 1,784,046 -0.24(-0.53%)
Sep 14, 2018 45.68 45.77 45.32 45.47 1,450,300 +0.38(+0.84%)
Sep 13, 2018 45.18 45.26 44.75 45.09 1,367,694 +0.41(+0.92%)
Sep 12, 2018 44.19 44.73 44.10 44.68 2,400,389 +0.54(+1.22%)
Sep 11, 2018 43.30 44.15 43.19 44.14 1,821,359 +0.28(+0.64%)
Sep 10, 2018 44.49 44.57 43.81 43.86 1,772,030 -0.56(-1.26%)
Sep 07, 2018 44.38 44.59 44.02 44.42 1,909,300 -0.66(-1.46%)
Sep 06, 2018 45.65 45.68 44.66 45.08 2,480,746 -1.76(-3.76%)
Sep 05, 2018 47.06 47.44 46.71 46.84 2,596,932 -0.40(-0.85%)
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.