Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 52.22 52.62 52.10 52.26 2,081,462 +0.96(+1.87%)
Jul 30, 2018 51.05 51.65 51.01 51.30 2,496,225 +0.54(+1.06%)
Jul 27, 2018 51.00 51.43 50.59 50.76 1,767,200 +0.71(+1.42%)
Jul 26, 2018 49.68 50.33 49.58 50.05 1,778,605 -0.52(-1.03%)
Jul 25, 2018 49.68 50.60 49.57 50.57 1,311,033 +0.43(+0.86%)
Jul 24, 2018 50.15 50.70 50.11 50.14 3,011,491 +1.91(+3.96%)
Jul 23, 2018 48.47 48.60 47.99 48.23 2,519,738 -0.25(-0.52%)
Jul 20, 2018 47.78 48.52 47.78 48.48 3,103,387 +0.01(+0.02%)
Jul 19, 2018 48.58 48.87 48.17 48.47 3,109,252 -1.37(-2.75%)
Jul 18, 2018 49.09 49.98 48.98 49.84 2,217,301 +1.11(+2.28%)
Jul 17, 2018 48.05 48.89 47.97 48.73 2,158,966 +0.25(+0.52%)
Jul 16, 2018 48.67 48.71 48.06 48.48 2,119,653 -0.64(-1.30%)
Jul 13, 2018 49.09 49.21 48.68 49.12 1,978,816 -0.53(-1.07%)
Jul 12, 2018 49.39 49.67 49.04 49.65 2,446,837 +0.68(+1.39%)
Jul 11, 2018 49.64 49.67 48.74 48.97 3,847,852 -2.21(-4.32%)
Jul 10, 2018 50.72 51.22 50.65 51.18 2,070,827 +0.35(+0.69%)
Jul 09, 2018 50.27 51.01 50.19 50.83 1,932,191 +1.25(+2.52%)
Jul 06, 2018 48.60 50.00 48.48 49.58 2,308,482 +0.89(+1.83%)
Jul 05, 2018 48.93 49.10 48.51 48.69 2,213,600 -0.02(-0.04%)
Jul 03, 2018 48.71 48.71 48.71 0 +0.14(+0.29%)
Jul 02, 2018 48.74 48.98 48.26 48.57 3,031,015 -1.44(-2.88%)
Jun 29, 2018 50.36 50.75 49.92 50.01 1,389,051 -0.01(-0.02%)
Jun 28, 2018 49.10 50.07 48.95 50.02 4,189,114 +0.71(+1.44%)
Jun 27, 2018 49.20 50.14 49.16 49.31 4,508,924 +0.48(+0.98%)
Jun 26, 2018 48.07 49.02 47.91 48.83 4,752,280 +1.19(+2.50%)
Jun 25, 2018 47.88 47.97 47.34 47.64 3,111,395 -1.29(-2.64%)
Jun 22, 2018 48.89 49.13 48.46 48.93 2,705,623 +1.05(+2.19%)
Jun 21, 2018 47.81 48.12 47.65 47.88 1,859,522 +0.11(+0.23%)
Jun 20, 2018 47.99 48.06 47.45 47.77 1,995,271 +0.13(+0.27%)
Jun 19, 2018 47.37 47.77 47.10 47.64 2,728,447 -1.33(-2.72%)
Jun 18, 2018 48.31 49.08 48.20 48.97 1,862,957 +0.27(+0.55%)
Jun 15, 2018 50.36 48.33 48.70 3,335,137 -1.66(-3.30%)
Jun 14, 2018 50.71 50.98 50.30 50.36 1,449,604 -0.33(-0.65%)
Jun 13, 2018 50.92 51.17 50.58 50.69 2,372,199 -0.45(-0.88%)
Jun 12, 2018 51.19 51.44 50.88 51.14 1,900,798 -0.69(-1.33%)
Jun 11, 2018 51.84 52.02 51.60 51.83 780,320 +0.16(+0.31%)
Jun 08, 2018 51.58 51.78 51.39 51.67 1,229,547 -0.09(-0.17%)
Jun 07, 2018 51.70 52.17 51.55 51.76 2,757,451 -0.19(-0.37%)
Jun 06, 2018 51.96 51.95 2,852,180 +1.39(+2.75%)
Jun 05, 2018 50.38 50.63 50.31 50.56 1,742,768 +0.37(+0.74%)
Jun 04, 2018 50.56 50.70 50.13 50.19 1,380,228 -0.05(-0.10%)
Jun 01, 2018 50.31 50.47 50.05 50.24 1,907,275 +0.46(+0.92%)
May 31, 2018 49.82 50.05 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 51.23 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 51.70 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 49.20 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%)
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.