Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.93 34.08 33.73 33.90 2,954,152 +0.24(+0.71%)
May 30, 2018 33.23 33.81 33.11 33.66 2,594,926 +0.88(+2.68%)
May 29, 2018 32.93 33.23 32.65 32.78 3,031,103 -0.60(-1.80%)
May 25, 2018 33.38 33.38 33.38 0 -1.27(-3.66%)
May 24, 2018 34.30 34.69 34.15 34.65 3,172,357 -0.07(-0.22%)
May 23, 2018 34.53 34.74 34.19 34.72 3,427,385 -0.10(-0.29%)
May 22, 2018 35.38 35.51 34.80 34.83 4,318,865 -0.24(-0.68%)
May 21, 2018 34.94 35.23 34.89 35.06 2,423,292 +0.46(+1.34%)
May 18, 2018 34.66 34.82 34.41 34.60 2,298,093 -0.39(-1.11%)
May 17, 2018 34.98 35.21 34.80 34.99 3,728,221 -0.06(-0.17%)
May 16, 2018 35.02 35.30 35.00 35.05 3,822,658 +0.54(+1.58%)
May 15, 2018 34.40 34.64 34.20 34.51 4,195,010 -0.35(-1.02%)
May 14, 2018 34.70 35.08 34.70 34.86 3,264,709 +0.53(+1.55%)
May 11, 2018 34.52 34.72 34.30 34.33 4,244,981 +0.36(+1.06%)
May 10, 2018 33.65 34.02 33.53 33.97 3,711,557 +0.50(+1.49%)
May 09, 2018 32.90 33.51 32.86 33.47 3,791,190 +1.06(+3.28%)
May 08, 2018 32.48 32.48 32.07 32.41 1,943,282 -0.18(-0.54%)
May 07, 2018 32.86 32.96 32.48 32.58 2,270,854 -0.29(-0.87%)
May 04, 2018 32.39 32.99 32.29 32.87 2,918,712 +0.42(+1.30%)
May 03, 2018 32.21 32.56 31.91 32.45 3,261,204 +0.48(+1.49%)
May 02, 2018 32.01 32.30 31.91 31.97 2,331,283 +0.44(+1.40%)
May 01, 2018 31.58 31.61 31.11 31.53 2,332,946 -0.31(-0.96%)
Apr 30, 2018 31.75 32.09 31.72 31.84 2,425,630 +0.15(+0.47%)
Apr 27, 2018 31.77 31.83 31.55 31.69 3,181,144 -0.60(-1.86%)
Apr 26, 2018 32.51 32.54 32.14 32.29 1,742,608 +0.11(+0.34%)
Apr 25, 2018 32.20 32.29 31.90 32.18 1,849,478 -0.22(-0.67%)
Apr 24, 2018 32.75 32.95 32.15 32.39 3,647,644 +0.22(+0.68%)
Apr 23, 2018 32.29 32.46 32.08 32.18 2,558,590 -0.31(-0.94%)
Apr 20, 2018 32.69 32.71 32.39 32.48 3,973,566 -0.03(-0.10%)
Apr 19, 2018 32.86 33.01 32.40 32.52 3,936,111 -0.26(-0.79%)
Apr 18, 2018 32.56 33.12 32.55 32.78 6,877,119 +0.99(+3.13%)
Apr 17, 2018 31.72 31.83 31.60 31.78 3,180,831 +0.27(+0.84%)
Apr 16, 2018 32.04 32.07 31.34 31.52 4,566,745 -0.35(-1.11%)
Apr 13, 2018 31.84 32.01 31.76 31.87 5,471,205 +0.39(+1.25%)
Apr 12, 2018 31.24 31.58 31.11 31.47 2,725,935 +0.07(+0.24%)
Apr 11, 2018 31.15 31.59 31.09 31.40 3,806,249 +0.22(+0.70%)
Apr 10, 2018 30.79 31.41 30.79 31.18 5,065,888 +1.47(+4.95%)
Apr 09, 2018 29.60 30.00 29.35 29.71 4,202,449 -0.01(-0.02%)
Apr 06, 2018 30.09 30.22 29.55 29.72 3,415,073 -0.57(-1.89%)
Apr 05, 2018 30.15 30.39 30.09 30.29 4,005,910 +0.08(+0.27%)
Apr 04, 2018 29.52 30.23 29.44 30.21 2,862,195 +0.15(+0.50%)
Apr 03, 2018 30.16 30.46 29.86 30.06 3,680,512 +0.31(+1.05%)
Apr 02, 2018 30.24 30.34 29.61 29.75 4,307,248 -0.51(-1.69%)
Mar 29, 2018 30.26 30.26 30.26 0 +0.64(+2.16%)
Mar 28, 2018 29.81 29.93 29.52 29.62 4,148,715 -0.42(-1.38%)
Mar 27, 2018 30.81 30.84 29.89 30.03 3,726,100 -0.49(-1.61%)
Mar 26, 2018 30.41 30.54 30.03 30.52 2,507,386 +0.56(+1.86%)
Mar 23, 2018 30.31 30.65 29.93 29.96 3,787,408 -0.01(-0.02%)
Mar 22, 2018 30.48 30.50 29.82 29.97 6,390,889 -1.23(-3.95%)
Mar 21, 2018 30.42 31.33 30.40 31.20 6,617,558 +0.78(+2.57%)
Mar 20, 2018 30.23 30.54 30.04 30.42 4,993,822 +0.31(+1.04%)
Mar 19, 2018 30.54 30.54 29.79 30.11 4,770,888 -0.82(-2.66%)
Mar 16, 2018 30.81 31.08 30.72 30.93 2,070,817 +0.14(+0.46%)
Mar 15, 2018 30.71 30.96 30.64 30.79 2,175,681 +0.03(+0.11%)
Mar 14, 2018 31.25 31.25 30.63 30.75 2,993,628 +0.25(+0.80%)
Mar 13, 2018 31.21 31.26 30.46 30.51 4,444,859 -0.45(-1.45%)
Mar 12, 2018 30.92 31.14 30.73 30.96 2,935,249 +0.12(+0.40%)
Mar 09, 2018 30.79 31.11 30.64 30.83 3,787,240 +0.39(+1.30%)
Mar 08, 2018 30.45 30.46 30.10 30.44 6,393,826 -0.15(-0.49%)
Mar 07, 2018 30.06 30.59 5,125,930 -0.51(-1.65%)
Mar 06, 2018 31.07 31.37 30.97 31.10 3,911,311 +0.65(+2.12%)
Mar 05, 2018 30.06 30.50 29.88 30.46 3,545,170 +0.18(+0.59%)
Mar 02, 2018 30.11 30.32 29.67 30.28 6,952,499 -0.19(-0.63%)
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.