Bhp Billiton Ltd ADR (NY: BHP )

66.97 USD -0.13 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 49.82 50.04 49.53 49.78 2,011,718 +0.35(+0.71%)
May 30, 2018 48.80 49.65 48.62 49.43 1,767,092 +1.29(+2.68%)
May 29, 2018 48.36 48.80 47.95 48.14 2,064,120 -0.88(-1.80%)
May 25, 2018 49.02 49.02 49.02 0 -1.86(-3.66%)
May 24, 2018 50.37 50.94 50.15 50.88 2,160,311 -0.11(-0.22%)
May 23, 2018 50.70 51.02 50.21 50.99 2,333,980 -0.15(-0.29%)
May 22, 2018 51.96 52.14 51.10 51.14 2,941,060 -0.35(-0.68%)
May 21, 2018 51.31 51.73 51.24 51.49 1,650,213 +0.68(+1.34%)
May 18, 2018 50.90 51.13 50.53 50.81 1,564,955 -0.57(-1.11%)
May 17, 2018 51.36 51.71 51.10 51.38 2,538,843 -0.09(-0.17%)
May 16, 2018 51.42 51.83 51.40 51.47 2,603,153 +0.80(+1.58%)
May 15, 2018 50.51 50.87 50.22 50.67 2,856,717 -0.52(-1.02%)
May 14, 2018 50.95 51.52 50.95 51.19 2,223,201 +0.78(+1.55%)
May 11, 2018 50.69 50.99 50.37 50.41 2,890,746 +0.53(+1.06%)
May 10, 2018 49.41 49.96 49.24 49.88 2,527,495 +0.73(+1.49%)
May 09, 2018 48.31 49.21 48.25 49.15 2,581,724 +1.56(+3.28%)
May 08, 2018 47.69 47.69 47.10 47.59 1,323,336 -0.26(-0.54%)
May 07, 2018 48.26 48.40 47.69 47.85 1,546,406 -0.42(-0.87%)
May 04, 2018 47.56 48.45 47.41 48.27 1,987,584 +0.62(+1.30%)
May 03, 2018 47.30 47.82 46.86 47.65 2,220,814 +0.70(+1.49%)
May 02, 2018 47.00 47.43 46.86 46.95 1,587,557 +0.65(+1.40%)
May 01, 2018 46.38 46.42 45.69 46.30 1,588,689 -0.45(-0.96%)
Apr 30, 2018 46.63 47.12 46.58 46.75 1,651,805 +0.22(+0.47%)
Apr 27, 2018 46.66 46.74 46.33 46.53 2,166,295 -0.88(-1.86%)
Apr 26, 2018 47.74 47.79 47.19 47.41 1,186,681 +0.16(+0.34%)
Apr 25, 2018 47.29 47.42 46.84 47.25 1,259,457 -0.32(-0.67%)
Apr 24, 2018 48.09 48.38 47.21 47.57 2,483,972 +0.32(+0.68%)
Apr 23, 2018 47.41 47.67 47.11 47.25 1,742,348 -0.45(-0.94%)
Apr 20, 2018 48.00 48.03 47.57 47.70 2,705,918 -0.05(-0.10%)
Apr 19, 2018 48.25 48.48 47.58 47.75 2,680,412 -0.38(-0.79%)
Apr 18, 2018 47.81 48.64 47.80 48.13 4,683,179 +1.46(+3.13%)
Apr 17, 2018 46.58 46.74 46.40 46.67 2,166,082 +0.39(+0.84%)
Apr 16, 2018 47.05 47.10 46.02 46.28 3,109,861 -0.52(-1.11%)
Apr 13, 2018 46.75 47.01 46.64 46.80 3,725,780 +0.58(+1.25%)
Apr 12, 2018 45.87 46.37 45.68 46.22 1,856,307 +0.11(+0.24%)
Apr 11, 2018 45.74 46.40 45.65 46.11 2,591,979 +0.32(+0.70%)
Apr 10, 2018 45.21 46.13 45.21 45.79 3,449,767 +2.16(+4.95%)
Apr 09, 2018 43.46 44.05 43.10 43.63 2,861,783 -0.01(-0.02%)
Apr 06, 2018 44.18 44.38 43.40 43.64 2,325,596 -0.84(-1.89%)
Apr 05, 2018 44.27 44.63 44.18 44.48 2,727,944 +0.12(+0.27%)
Apr 04, 2018 43.35 44.39 43.23 44.36 1,949,097 +0.22(+0.50%)
Apr 03, 2018 44.29 44.73 43.85 44.14 2,506,354 +0.46(+1.05%)
Apr 02, 2018 44.40 44.55 43.48 43.68 2,933,149 -0.75(-1.69%)
Mar 29, 2018 44.43 44.43 44.43 0 +0.94(+2.16%)
Mar 28, 2018 43.77 43.95 43.35 43.49 2,825,191 -0.61(-1.38%)
Mar 27, 2018 45.24 45.29 43.90 44.10 2,537,399 -0.72(-1.61%)
Mar 26, 2018 44.66 44.84 44.10 44.82 1,707,479 +0.82(+1.86%)
Mar 23, 2018 44.51 45.01 43.95 44.00 2,579,148 -0.01(-0.02%)
Mar 22, 2018 44.76 44.79 43.79 44.01 4,352,066 -1.81(-3.95%)
Mar 21, 2018 44.67 46.01 44.64 45.82 4,506,423 +1.15(+2.57%)
Mar 20, 2018 44.39 44.84 44.11 44.67 3,400,692 +0.46(+1.04%)
Mar 19, 2018 44.84 44.85 43.74 44.21 3,248,878 -1.21(-2.66%)
Mar 16, 2018 45.24 45.63 45.11 45.42 1,410,185 +0.21(+0.46%)
Mar 15, 2018 45.10 45.47 44.99 45.21 1,481,595 +0.05(+0.11%)
Mar 14, 2018 45.89 45.89 44.98 45.16 2,038,600 +0.36(+0.80%)
Mar 13, 2018 45.83 45.90 44.72 44.80 3,026,859 -0.66(-1.45%)
Mar 12, 2018 45.40 45.73 45.13 45.46 1,998,845 +0.18(+0.40%)
Mar 09, 2018 45.22 45.68 45.00 45.28 2,579,034 +0.58(+1.30%)
Mar 08, 2018 44.72 44.73 44.20 44.70 4,354,066 -1.20(-2.61%)
Mar 07, 2018 45.11 45.90 3,416,030 -0.77(-1.65%)
Mar 06, 2018 46.62 47.07 46.47 46.67 2,606,582 +0.97(+2.12%)
Mar 05, 2018 45.10 45.77 44.84 45.70 2,362,578 +0.27(+0.59%)
Mar 02, 2018 45.18 45.50 44.53 45.43 4,633,295 -0.29(-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.