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 (%)
Dec 31, 2018 28.34 28.36 27.87 28.21 2,717,606 +0.22(+0.77%)
Dec 28, 2018 28.23 28.24 27.89 27.99 4,091,472 -0.02(-0.06%)
Dec 27, 2018 27.36 28.02 27.33 28.01 5,455,743 -0.20(-0.72%)
Dec 26, 2018 27.07 28.23 26.86 28.22 4,880,225 +1.21(+4.48%)
Dec 24, 2018 27.60 27.80 26.97 27.01 2,933,802 -0.51(-1.85%)
Dec 21, 2018 27.68 28.23 27.40 27.52 7,849,834 +0.19(+0.71%)
Dec 20, 2018 27.73 27.78 27.10 27.32 8,065,230 -0.22(-0.78%)
Dec 19, 2018 28.12 28.46 27.43 27.54 11,374,665 -0.16(-0.59%)
Dec 18, 2018 27.90 28.15 27.56 27.70 9,357,957 +0.25(+0.92%)
Dec 17, 2018 27.93 28.15 27.36 27.45 10,495,620 +0.48(+1.80%)
Dec 14, 2018 27.23 27.31 26.90 26.97 5,918,615 -0.89(-3.21%)
Dec 13, 2018 27.84 27.91 27.56 27.86 8,405,167 +0.63(+2.32%)
Dec 12, 2018 27.42 27.55 27.18 27.23 7,903,760 +0.41(+1.52%)
Dec 11, 2018 26.84 26.97 26.52 26.82 10,122,519 +0.59(+2.25%)
Dec 10, 2018 26.38 26.49 25.87 26.23 11,158,432 +0.19(+0.72%)
Dec 07, 2018 26.67 26.85 26.00 26.04 6,875,666 -0.17(-0.65%)
Dec 06, 2018 25.83 26.22 25.66 26.21 8,574,560 -0.59(-2.20%)
Dec 04, 2018 27.20 27.49 26.74 26.80 5,600,569 -0.36(-1.33%)
Dec 03, 2018 27.37 27.50 27.05 27.16 4,527,938 +1.25(+4.82%)
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%)
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.