Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.81 25.96 25.65 25.91 5,954,905 -0.36(-1.38%)
Nov 29, 2018 26.34 26.48 26.09 26.28 4,558,361 -0.33(-1.23%)
Nov 28, 2018 25.98 26.60 25.56 26.60 6,270,668 +0.82(+3.17%)
Nov 27, 2018 25.70 25.81 25.50 25.79 5,536,459 -0.20(-0.76%)
Nov 26, 2018 25.95 26.14 25.76 25.98 3,481,394 -0.17(-0.65%)
Nov 23, 2018 26.32 26.37 25.80 26.15 3,917,727 -1.09(-3.99%)
Nov 21, 2018 27.24 27.24 27.24 0 +0.37(+1.37%)
Nov 20, 2018 27.25 27.33 26.73 26.87 5,771,579 -0.92(-3.30%)
Nov 19, 2018 27.85 27.98 27.71 27.79 4,523,232 -0.13(-0.46%)
Nov 16, 2018 27.66 28.03 27.61 27.92 4,512,396 +0.39(+1.42%)
Nov 15, 2018 27.04 27.61 26.83 27.53 3,478,282 +0.44(+1.62%)
Nov 14, 2018 26.98 27.16 26.81 27.09 3,285,016 -0.19(-0.69%)
Nov 13, 2018 27.53 27.71 27.16 27.28 3,791,765 -0.27(-0.98%)
Nov 12, 2018 27.95 27.97 27.54 27.54 3,577,251 +0.00(+0.00%)
Nov 09, 2018 27.57 27.63 27.30 27.54 4,512,054 -0.59(-2.10%)
Nov 08, 2018 28.52 28.64 28.06 28.13 2,306,310 -0.46(-1.59%)
Nov 07, 2018 28.63 28.68 28.30 28.59 2,893,673 +0.51(+1.81%)
Nov 06, 2018 28.19 28.29 27.94 28.08 3,773,124 -0.19(-0.68%)
Nov 05, 2018 28.51 28.63 28.12 28.27 4,127,717 +0.20(+0.71%)
Nov 02, 2018 28.47 28.63 27.95 28.08 4,450,944 -0.26(-0.91%)
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.