Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 +1.03 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 44.43 44.43 44.43 0 +0.94(+2.16%)
Mar 28, 2018 43.77 43.95 43.35 43.49 2,825,191 -0.61(-1.38%)
Mar 27, 2018 45.24 45.29 43.90 44.10 2,537,399 -0.72(-1.61%)
Mar 26, 2018 44.66 44.84 44.10 44.82 1,707,479 +0.82(+1.86%)
Mar 23, 2018 44.51 45.01 43.95 44.00 2,579,148 -0.01(-0.02%)
Mar 22, 2018 44.76 44.79 43.79 44.01 4,352,066 -1.81(-3.95%)
Mar 21, 2018 44.67 46.01 44.64 45.82 4,506,423 +1.15(+2.57%)
Mar 20, 2018 44.39 44.84 44.11 44.67 3,400,692 +0.46(+1.04%)
Mar 19, 2018 44.84 44.85 43.74 44.21 3,248,878 -1.21(-2.66%)
Mar 16, 2018 45.24 45.63 45.11 45.42 1,410,185 +0.21(+0.46%)
Mar 15, 2018 45.10 45.47 44.99 45.21 1,481,595 +0.05(+0.11%)
Mar 14, 2018 45.89 45.89 44.98 45.16 2,038,600 +0.36(+0.80%)
Mar 13, 2018 45.83 45.90 44.73 44.80 3,026,859 -0.66(-1.45%)
Mar 12, 2018 45.40 45.73 45.13 45.46 1,998,845 +0.18(+0.40%)
Mar 09, 2018 45.22 45.68 45.00 45.28 2,579,034 +0.58(+1.30%)
Mar 08, 2018 44.72 44.73 44.20 44.70 4,354,066 -1.20(-2.61%)
Mar 07, 2018 45.11 45.90 3,416,030 -0.77(-1.65%)
Mar 06, 2018 46.62 47.07 46.47 46.67 2,606,582 +0.97(+2.12%)
Mar 05, 2018 45.10 45.77 44.84 45.70 2,362,578 +0.27(+0.59%)
Mar 02, 2018 45.18 45.50 44.52 45.43 4,633,295 -0.29(-0.63%)
Mar 01, 2018 45.89 46.36 45.29 45.72 5,067,762 -0.78(-1.68%)
Feb 28, 2018 47.12 47.33 46.48 46.50 2,512,138 -1.29(-2.70%)
Feb 27, 2018 48.52 48.52 47.51 47.79 2,569,671 -1.07(-2.19%)
Feb 26, 2018 48.73 49.01 48.26 48.86 2,387,996 +0.56(+1.16%)
Feb 23, 2018 47.91 48.30 47.76 48.30 1,784,119 +0.70(+1.47%)
Feb 22, 2018 47.60 4,890,893 +1.13(+2.43%)
Feb 21, 2018 46.61 47.42 46.28 46.47 4,435,981 -0.08(-0.17%)
Feb 20, 2018 46.98 47.08 46.36 46.55 6,799,422 -2.14(-4.40%)
Feb 16, 2018 48.69 48.69 48.69 0 -1.22(-2.44%)
Feb 15, 2018 49.89 50.04 49.31 49.91 3,254,677 +0.63(+1.28%)
Feb 14, 2018 47.09 49.65 47.02 49.28 6,881,040 +1.54(+3.23%)
Feb 13, 2018 46.87 47.87 46.78 47.74 3,590,246 +0.94(+2.01%)
Feb 12, 2018 45.98 46.92 45.97 46.80 2,689,911 +1.04(+2.27%)
Feb 09, 2018 45.40 46.00 44.07 45.76 4,471,402 +1.00(+2.23%)
Feb 08, 2018 46.16 46.26 44.73 44.76 3,201,884 -1.64(-3.53%)
Feb 07, 2018 46.84 47.13 46.20 46.40 2,379,362 -1.33(-2.79%)
Feb 06, 2018 46.10 47.96 46.02 47.73 3,652,004 +0.87(+1.86%)
Feb 05, 2018 47.89 48.52 46.30 46.86 2,254,900 -0.97(-2.03%)
Feb 02, 2018 48.87 48.89 47.73 47.83 2,318,907 -1.48(-3.00%)
Feb 01, 2018 48.76 49.38 48.73 49.31 2,111,909 +0.29(+0.59%)
Jan 31, 2018 49.10 49.33 48.70 49.02 2,142,222 +0.11(+0.22%)
Jan 30, 2018 49.31 49.34 49.15 48.91 2,110,958 -0.57(-1.15%)
Jan 29, 2018 50.26 50.28 49.38 49.48 2,346,836 -0.52(-1.04%)
Jan 26, 2018 49.49 50.03 49.36 50.00 1,711,336 +1.09(+2.23%)
Jan 25, 2018 50.00 50.15 48.85 48.91 2,022,581 -0.75(-1.51%)
Jan 24, 2018 49.52 49.78 49.20 49.66 2,957,732 +0.91(+1.87%)
Jan 23, 2018 48.91 48.99 48.37 48.75 3,096,441 -0.69(-1.40%)
Jan 22, 2018 49.36 49.49 49.16 49.44 2,086,313 -0.21(-0.42%)
Jan 19, 2018 49.67 49.91 49.51 49.65 1,224,825 +0.32(+0.65%)
Jan 18, 2018 49.36 49.58 48.92 49.33 2,166,736 -0.11(-0.22%)
Jan 17, 2018 49.52 49.84 49.19 49.44 2,968,920 +0.23(+0.47%)
Jan 16, 2018 49.85 50.29 49.08 49.21 4,616,994 -1.48(-2.92%)
Jan 12, 2018 50.69 50.69 50.69 0 +1.02(+2.05%)
Jan 11, 2018 49.33 49.79 49.26 49.67 4,186,479 +0.80(+1.64%)
Jan 10, 2018 48.87 2,263,407 +0.03(+0.06%)
Jan 09, 2018 48.80 49.18 48.65 48.84 2,270,935 +0.34(+0.70%)
Jan 08, 2018 48.51 48.59 48.35 48.50 2,835,506 +0.36(+0.75%)
Jan 05, 2018 47.86 48.15 47.62 48.14 1,297,447 +0.34(+0.71%)
Jan 04, 2018 47.95 48.09 47.73 47.80 2,362,255 +0.09(+0.19%)
Jan 03, 2018 47.66 47.80 47.28 47.71 2,491,311 +0.19(+0.40%)
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.