Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.41 -0.04 (-0.07%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.83 31.00 30.64 30.95 4,985,935 -0.43(-1.38%)
Nov 29, 2018 31.46 31.62 31.16 31.38 3,816,634 -0.39(-1.23%)
Nov 28, 2018 31.03 31.77 30.53 31.77 5,250,318 +0.98(+3.17%)
Nov 27, 2018 30.69 30.82 30.46 30.80 4,635,578 -0.24(-0.76%)
Nov 26, 2018 30.99 31.22 30.77 31.03 2,914,909 -0.20(-0.65%)
Nov 23, 2018 31.44 31.50 30.81 31.24 3,280,243 -1.30(-3.99%)
Nov 21, 2018 32.53 32.53 32.53 0 +0.44(+1.37%)
Nov 20, 2018 32.54 32.64 31.93 32.10 4,832,440 -1.10(-3.30%)
Nov 19, 2018 33.27 33.41 33.09 33.19 3,787,221 -0.15(-0.46%)
Nov 16, 2018 33.04 33.48 32.98 33.34 3,778,149 +0.47(+1.42%)
Nov 15, 2018 32.29 32.98 32.05 32.88 2,912,303 +0.52(+1.62%)
Nov 14, 2018 32.23 32.44 32.02 32.35 2,750,485 -0.22(-0.69%)
Nov 13, 2018 32.88 33.09 32.44 32.58 3,174,777 -0.32(-0.98%)
Nov 12, 2018 33.39 33.41 32.89 32.90 2,995,168 +0.00(+0.00%)
Nov 09, 2018 32.93 33.00 32.60 32.90 3,777,862 -0.70(-2.10%)
Nov 08, 2018 34.06 34.20 33.51 33.60 1,931,032 -0.54(-1.59%)
Nov 07, 2018 34.19 34.26 33.80 34.15 2,422,821 +0.61(+1.81%)
Nov 06, 2018 33.67 33.78 33.37 33.54 3,159,169 -0.23(-0.68%)
Nov 05, 2018 34.06 34.20 33.59 33.77 3,456,064 +0.24(+0.71%)
Nov 02, 2018 34.00 34.20 33.38 33.53 3,726,696 -0.31(-0.91%)
Nov 01, 2018 33.32 33.93 33.10 33.84 6,473,369 +1.62(+5.02%)
Oct 31, 2018 32.00 32.47 31.91 32.22 4,415,571 +0.60(+1.90%)
Oct 30, 2018 31.07 31.65 30.96 31.62 4,114,213 +0.72(+2.33%)
Oct 29, 2018 31.89 31.90 30.59 30.90 4,135,994 -0.19(-0.61%)
Oct 26, 2018 30.50 31.25 30.50 31.09 5,389,104 +0.02(+0.07%)
Oct 25, 2018 31.08 31.33 30.94 31.07 4,978,540 +0.34(+1.11%)
Oct 24, 2018 31.77 31.87 30.71 30.73 4,721,429 -1.47(-4.55%)
Oct 23, 2018 31.99 32.30 31.46 32.19 4,081,871 -0.66(-2.02%)
Oct 22, 2018 32.55 32.97 32.37 32.86 3,126,390 +0.35(+1.07%)
Oct 19, 2018 32.46 32.80 32.32 32.51 2,655,640 +0.13(+0.39%)
Oct 18, 2018 32.87 33.00 32.31 32.38 4,461,939 -0.96(-2.89%)
Oct 17, 2018 33.60 33.60 33.02 33.34 3,092,883 -0.48(-1.42%)
Oct 16, 2018 33.68 33.87 33.61 33.83 3,900,871 +0.27(+0.81%)
Oct 15, 2018 33.44 33.82 33.32 33.55 3,446,613 +0.20(+0.59%)
Oct 12, 2018 33.76 33.79 33.00 33.36 4,186,764 +0.08(+0.25%)
Oct 11, 2018 33.11 33.64 32.86 33.27 6,523,847 +0.03(+0.10%)
Oct 10, 2018 33.94 33.94 33.23 33.24 5,631,517 -1.10(-3.21%)
Oct 09, 2018 34.06 34.63 33.85 34.34 2,501,735 +0.10(+0.31%)
Oct 08, 2018 33.87 34.33 33.72 34.24 3,096,075 -0.08(-0.22%)
Oct 05, 2018 34.52 34.52 33.94 34.31 4,548,942 -0.58(-1.66%)
Oct 04, 2018 35.37 35.47 34.76 34.89 3,598,501 -0.05(-0.14%)
Oct 03, 2018 35.25 35.35 34.87 34.94 3,458,985 -0.27(-0.77%)
Oct 02, 2018 35.10 35.43 35.05 35.21 3,289,039 +0.03(+0.08%)
Oct 01, 2018 34.89 35.36 34.63 35.19 3,181,360 +0.41(+1.18%)
Sep 28, 2018 34.48 34.94 34.45 34.77 3,649,301 +0.21(+0.61%)
Sep 27, 2018 34.63 34.76 34.43 34.57 2,578,404 -0.03(-0.10%)
Sep 26, 2018 34.47 34.90 34.39 34.60 3,875,685 -0.27(-0.78%)
Sep 25, 2018 34.88 35.07 34.84 34.87 3,474,664 +0.55(+1.61%)
Sep 24, 2018 34.52 34.68 34.21 34.32 2,120,582 -0.02(-0.06%)
Sep 21, 2018 34.27 34.45 34.13 34.34 2,871,341 +0.66(+1.97%)
Sep 20, 2018 33.66 33.78 33.54 33.68 2,096,717 +0.66(+2.01%)
Sep 19, 2018 32.76 33.19 32.74 33.02 2,095,864 +0.79(+2.45%)
Sep 18, 2018 32.06 32.30 31.97 32.23 2,045,615 +0.67(+2.12%)
Sep 17, 2018 31.81 32.05 31.50 31.56 2,556,956 -0.17(-0.53%)
Sep 14, 2018 31.87 31.93 31.62 31.73 2,078,619 +0.27(+0.84%)
Sep 13, 2018 31.52 31.58 31.22 31.46 1,960,226 +0.29(+0.92%)
Sep 12, 2018 30.83 31.21 30.77 31.17 3,440,320 +0.38(+1.22%)
Sep 11, 2018 30.21 30.80 30.13 30.80 2,610,434 +0.20(+0.64%)
Sep 10, 2018 31.04 31.10 30.57 30.60 2,539,734 -0.39(-1.26%)
Sep 07, 2018 30.96 31.11 30.71 30.99 2,736,474 -0.46(-1.46%)
Sep 06, 2018 31.85 31.87 31.16 31.45 3,555,490 -0.44(-1.39%)
Sep 05, 2018 32.05 32.31 31.81 31.90 3,813,523 -0.27(-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.