Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 31.39 31.57 31.20 31.52 4,896,392 -0.44(-1.38%)
Nov 29, 2018 32.04 32.20 31.73 31.96 3,748,090 -0.40(-1.23%)
Nov 28, 2018 31.60 32.36 31.09 32.36 5,156,027 +0.99(+3.17%)
Nov 27, 2018 31.25 31.39 31.01 31.36 4,552,327 -0.24(-0.76%)
Nov 26, 2018 31.56 31.79 31.33 31.60 2,862,559 -0.21(-0.65%)
Nov 23, 2018 32.01 32.07 31.37 31.81 3,221,333 -1.32(-3.99%)
Nov 21, 2018 33.13 33.13 33.13 0 +0.45(+1.37%)
Nov 20, 2018 33.14 33.24 32.51 32.68 4,745,654 -1.12(-3.30%)
Nov 19, 2018 33.88 34.02 33.70 33.80 3,719,206 -0.16(-0.46%)
Nov 16, 2018 33.64 34.09 33.58 33.95 3,710,296 +0.48(+1.42%)
Nov 15, 2018 32.88 33.58 32.63 33.48 2,860,001 +0.53(+1.62%)
Nov 14, 2018 32.82 33.04 32.60 32.95 2,701,089 -0.23(-0.69%)
Nov 13, 2018 33.48 33.70 33.04 33.17 3,117,761 -0.33(-0.98%)
Nov 12, 2018 34.00 34.02 33.49 33.50 2,941,378 +0.00(+0.00%)
Nov 09, 2018 33.53 33.61 33.20 33.50 3,710,015 -0.72(-2.10%)
Nov 08, 2018 34.69 34.83 34.12 34.22 1,896,352 -0.55(-1.59%)
Nov 07, 2018 34.81 34.88 34.42 34.77 2,379,309 +0.62(+1.81%)
Nov 06, 2018 34.29 34.40 33.98 34.15 3,102,433 -0.23(-0.68%)
Nov 05, 2018 34.68 34.82 34.20 34.39 3,393,996 +0.24(+0.71%)
Nov 02, 2018 34.62 34.82 33.99 34.15 3,659,767 -0.31(-0.91%)
Nov 01, 2018 33.93 34.55 33.71 34.46 6,357,112 +1.65(+5.02%)
Oct 31, 2018 32.58 33.07 32.50 32.81 4,336,271 +0.61(+1.90%)
Oct 30, 2018 31.64 32.23 31.52 32.20 4,040,325 +0.73(+2.33%)
Oct 29, 2018 32.48 32.48 31.15 31.47 4,061,715 -0.19(-0.61%)
Oct 26, 2018 31.06 31.82 31.06 31.66 5,292,320 +0.02(+0.07%)
Oct 25, 2018 31.65 31.91 31.50 31.64 4,889,129 +0.35(+1.11%)
Oct 24, 2018 32.35 32.45 31.28 31.29 4,636,636 -1.49(-4.55%)
Oct 23, 2018 32.58 32.90 32.04 32.78 4,008,564 -0.67(-2.02%)
Oct 22, 2018 33.14 33.58 32.96 33.46 3,070,242 +0.36(+1.07%)
Oct 19, 2018 33.06 33.40 32.91 33.10 2,607,946 +0.13(+0.39%)
Oct 18, 2018 33.47 33.61 32.90 32.97 4,381,806 -0.98(-2.89%)
Oct 17, 2018 34.21 34.22 33.62 33.95 3,037,338 -0.49(-1.42%)
Oct 16, 2018 34.30 34.49 34.22 34.44 3,830,814 +0.28(+0.81%)
Oct 15, 2018 34.05 34.44 33.93 34.17 3,384,714 +0.20(+0.59%)
Oct 12, 2018 34.37 34.41 33.60 33.97 4,111,573 +0.09(+0.25%)
Oct 11, 2018 33.71 34.26 33.46 33.88 6,406,684 +0.04(+0.10%)
Oct 10, 2018 34.56 34.56 33.83 33.85 5,530,380 -1.12(-3.21%)
Oct 09, 2018 34.68 35.27 34.47 34.97 2,456,805 +0.11(+0.31%)
Oct 08, 2018 34.49 34.96 34.34 34.86 3,040,472 -0.08(-0.22%)
Oct 05, 2018 35.15 35.15 34.56 34.94 4,467,247 -0.59(-1.66%)
Oct 04, 2018 36.02 36.12 35.40 35.53 3,533,875 -0.05(-0.14%)
Oct 03, 2018 35.89 36.00 35.51 35.58 3,396,864 -0.28(-0.77%)
Oct 02, 2018 35.74 36.08 35.69 35.86 3,229,970 +0.03(+0.08%)
Oct 01, 2018 35.53 36.01 35.26 35.83 3,124,225 +0.42(+1.18%)
Sep 28, 2018 35.11 35.57 35.08 35.41 3,583,762 +0.21(+0.61%)
Sep 27, 2018 35.26 35.40 35.06 35.20 2,532,098 -0.04(-0.10%)
Sep 26, 2018 35.10 35.54 35.02 35.23 3,806,080 -0.28(-0.78%)
Sep 25, 2018 35.52 35.71 35.47 35.51 3,412,262 +0.56(+1.61%)
Sep 24, 2018 35.15 35.31 34.84 34.95 2,082,498 -0.02(-0.06%)
Sep 21, 2018 34.90 35.08 34.75 34.97 2,819,774 +0.67(+1.97%)
Sep 20, 2018 34.27 34.40 34.15 34.30 2,059,061 +0.68(+2.01%)
Sep 19, 2018 33.36 33.80 33.34 33.62 2,058,224 +0.80(+2.45%)
Sep 18, 2018 32.65 32.90 32.55 32.82 2,008,877 +0.68(+2.12%)
Sep 17, 2018 32.39 32.63 32.08 32.14 2,511,035 -0.17(-0.53%)
Sep 14, 2018 32.45 32.52 32.20 32.31 2,041,289 +0.27(+0.84%)
Sep 13, 2018 32.10 32.16 31.79 32.04 1,925,021 +0.29(+0.92%)
Sep 12, 2018 31.40 31.78 31.33 31.74 3,378,534 +0.38(+1.22%)
Sep 11, 2018 30.76 31.37 30.68 31.36 2,563,553 +0.20(+0.64%)
Sep 10, 2018 31.61 31.66 31.13 31.16 2,494,122 -0.40(-1.26%)
Sep 07, 2018 31.53 31.68 31.27 31.56 2,687,329 -0.47(-1.46%)
Sep 06, 2018 32.43 32.45 31.73 32.03 3,491,636 -0.36(-1.10%)
Sep 05, 2018 32.54 32.80 32.29 32.38 3,756,210 -0.28(-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.