Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

50.55 +0.13 (+0.26%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.