Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.73 +0.20 (+0.36%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 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%)
Nov 01, 2018 27.90 28.41 27.71 28.33 7,731,407 +1.36(+5.02%)
Oct 31, 2018 26.79 27.19 26.72 26.98 5,273,696 +0.50(+1.90%)
Oct 30, 2018 26.01 26.50 25.92 26.48 4,913,772 +0.60(+2.33%)
Oct 29, 2018 26.70 26.71 25.61 25.87 4,939,786 -0.16(-0.61%)
Oct 26, 2018 25.54 26.17 25.54 26.03 6,436,426 +0.02(+0.07%)
Oct 25, 2018 26.03 26.24 25.90 26.01 5,946,072 +0.29(+1.11%)
Oct 24, 2018 26.60 26.69 25.72 25.73 5,638,994 -1.23(-4.55%)
Oct 23, 2018 26.79 27.05 26.34 26.95 4,875,144 -0.55(-2.02%)
Oct 22, 2018 27.25 27.61 27.10 27.51 3,733,974 +0.29(+1.07%)
Oct 19, 2018 27.18 27.46 27.06 27.22 3,171,738 +0.11(+0.39%)
Oct 18, 2018 27.52 27.63 27.05 27.11 5,329,075 -0.81(-2.89%)
Oct 17, 2018 28.13 28.13 27.64 27.92 3,693,956 -0.40(-1.42%)
Oct 16, 2018 28.20 28.36 28.14 28.32 4,658,968 +0.23(+0.81%)
Oct 15, 2018 28.00 28.32 27.90 28.09 4,116,430 +0.16(+0.59%)
Oct 12, 2018 28.26 28.29 27.63 27.93 5,000,422 +0.07(+0.25%)
Oct 11, 2018 27.72 28.17 27.51 27.86 7,791,696 +0.03(+0.11%)
Oct 10, 2018 28.41 28.42 27.82 27.83 6,725,949 -0.92(-3.21%)
Oct 09, 2018 28.51 29.00 28.34 28.75 2,987,923 +0.09(+0.31%)
Oct 08, 2018 28.36 28.74 28.23 28.67 3,697,768 -0.06(-0.22%)
Oct 05, 2018 28.91 28.91 28.42 28.73 5,432,986 -0.48(-1.66%)
Oct 04, 2018 29.62 29.70 29.11 29.22 4,297,836 -0.04(-0.14%)
Oct 03, 2018 29.51 29.60 29.20 29.26 4,131,206 -0.23(-0.77%)
Oct 02, 2018 29.39 29.67 29.35 29.48 3,928,233 +0.02(+0.08%)
Oct 01, 2018 29.22 29.61 28.99 29.46 3,799,627 +0.34(+1.18%)
Sep 28, 2018 28.87 29.25 28.84 29.12 4,358,508 +0.18(+0.61%)
Sep 27, 2018 28.99 29.11 28.82 28.94 3,079,493 -0.03(-0.10%)
Sep 26, 2018 28.86 29.22 28.79 28.97 4,628,887 -0.23(-0.78%)
Sep 25, 2018 29.20 29.36 29.17 29.20 4,149,932 +0.46(+1.61%)
Sep 24, 2018 28.90 29.03 28.65 28.74 2,532,697 -0.02(-0.06%)
Sep 21, 2018 28.70 28.85 28.58 28.75 3,429,359 +0.56(+1.97%)
Sep 20, 2018 28.18 28.29 28.08 28.20 2,504,194 +0.55(+2.01%)
Sep 19, 2018 27.43 27.79 27.41 27.64 2,503,176 +0.66(+2.45%)
Sep 18, 2018 26.84 27.05 26.77 26.98 2,443,161 +0.56(+2.12%)
Sep 17, 2018 26.63 26.83 26.38 26.42 3,053,876 -0.14(-0.53%)
Sep 14, 2018 26.69 26.74 26.48 26.56 2,482,580 +0.22(+0.84%)
Sep 13, 2018 26.39 26.44 26.14 26.34 2,341,177 +0.24(+0.92%)
Sep 12, 2018 25.82 26.13 25.76 26.10 4,108,913 +0.32(+1.22%)
Sep 11, 2018 25.30 25.79 25.23 25.79 3,117,747 +0.16(+0.64%)
Sep 10, 2018 25.99 26.04 25.59 25.62 3,033,307 -0.33(-1.26%)
Sep 07, 2018 25.93 26.05 25.71 25.95 3,268,282 -0.39(-1.46%)
Sep 06, 2018 26.67 26.69 26.09 26.34 4,246,466 -0.29(-1.10%)
Sep 05, 2018 26.75 26.97 26.55 26.63 4,568,236 -0.23(-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.