Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 28.87 29.25 28.84 29.12 4,358,508 +0.18(+0.61%)
Sep 27, 2018 28.99 29.11 28.82 28.94 3,079,493 -0.03(-0.10%)
Sep 26, 2018 28.86 29.22 28.79 28.97 4,628,887 -0.23(-0.78%)
Sep 25, 2018 29.20 29.36 29.17 29.20 4,149,932 +0.46(+1.61%)
Sep 24, 2018 28.90 29.03 28.65 28.74 2,532,697 -0.02(-0.06%)
Sep 21, 2018 28.70 28.85 28.58 28.75 3,429,359 +0.56(+1.97%)
Sep 20, 2018 28.18 28.29 28.08 28.20 2,504,194 +0.55(+2.01%)
Sep 19, 2018 27.43 27.79 27.41 27.64 2,503,176 +0.66(+2.45%)
Sep 18, 2018 26.84 27.05 26.77 26.98 2,443,161 +0.56(+2.12%)
Sep 17, 2018 26.63 26.83 26.38 26.42 3,053,876 -0.14(-0.53%)
Sep 14, 2018 26.69 26.74 26.48 26.56 2,482,580 +0.22(+0.84%)
Sep 13, 2018 26.39 26.44 26.14 26.34 2,341,177 +0.24(+0.92%)
Sep 12, 2018 25.82 26.13 25.76 26.10 4,108,913 +0.32(+1.22%)
Sep 11, 2018 25.30 25.79 25.23 25.79 3,117,747 +0.16(+0.64%)
Sep 10, 2018 25.99 26.04 25.59 25.62 3,033,307 -0.33(-1.26%)
Sep 07, 2018 25.93 26.05 25.71 25.95 3,268,282 -0.39(-1.46%)
Sep 06, 2018 26.67 26.69 26.09 26.34 4,246,466 -0.29(-1.10%)
Sep 05, 2018 26.75 26.97 26.55 26.63 4,568,236 -0.23(-0.85%)
Sep 04, 2018 26.82 26.89 26.62 26.85 3,745,232 -0.45(-1.67%)
Aug 31, 2018 27.31 27.31 27.31 0 -0.37(-1.33%)
Aug 30, 2018 27.97 28.03 27.57 27.68 1,955,485 -0.62(-2.19%)
Aug 29, 2018 28.08 28.35 28.02 28.30 2,181,573 +0.26(+0.93%)
Aug 28, 2018 28.38 28.47 28.01 28.04 2,567,192 +0.16(+0.59%)
Aug 27, 2018 27.68 27.97 27.66 27.87 3,047,647 +0.32(+1.18%)
Aug 24, 2018 27.39 27.67 27.33 27.55 3,126,782 +0.64(+2.39%)
Aug 23, 2018 27.16 27.22 26.89 26.91 4,592,091 -0.49(-1.80%)
Aug 22, 2018 27.33 27.47 27.22 27.40 4,483,677 +0.43(+1.60%)
Aug 21, 2018 27.30 27.30 26.85 26.97 4,528,329 -0.49(-1.80%)
Aug 20, 2018 27.55 27.60 27.36 27.46 2,590,748 +0.22(+0.81%)
Aug 17, 2018 26.76 27.33 26.68 27.24 4,034,824 +0.37(+1.38%)
Aug 16, 2018 27.01 27.17 26.84 26.87 3,765,672 +0.18(+0.66%)
Aug 15, 2018 26.99 27.03 26.34 26.70 7,833,479 -1.35(-4.82%)
Aug 14, 2018 27.94 28.18 27.83 28.05 3,561,602 +0.40(+1.46%)
Aug 13, 2018 27.97 28.06 27.61 27.64 3,106,420 -0.32(-1.14%)
Aug 10, 2018 27.80 28.03 27.77 27.96 2,977,259 -0.54(-1.89%)
Aug 09, 2018 28.59 28.66 28.41 28.50 2,568,135 -0.10(-0.34%)
Aug 08, 2018 28.79 28.81 28.34 28.60 4,052,882 -0.15(-0.51%)
Aug 07, 2018 29.13 29.19 28.69 28.75 3,480,841 +0.43(+1.53%)
Aug 06, 2018 28.34 28.45 28.21 28.32 3,260,564 -0.32(-1.13%)
Aug 03, 2018 28.42 28.74 28.35 28.64 2,908,654 +0.24(+0.84%)
Aug 02, 2018 28.14 28.43 28.02 28.40 4,682,429 -0.72(-2.46%)
Aug 01, 2018 29.20 29.25 28.92 29.12 4,108,603 -0.59(-1.99%)
Jul 31, 2018 29.69 29.91 29.62 29.71 3,661,478 +0.55(+1.87%)
Jul 30, 2018 29.02 29.36 29.00 29.16 4,391,083 +0.31(+1.06%)
Jul 27, 2018 28.99 29.24 28.76 28.86 3,108,663 +0.40(+1.42%)
Jul 26, 2018 28.24 28.61 28.18 28.45 3,128,725 -0.30(-1.03%)
Jul 25, 2018 28.24 28.76 28.18 28.75 2,306,224 +0.24(+0.86%)
Jul 24, 2018 28.51 28.82 28.49 28.50 5,297,483 +1.09(+3.96%)
Jul 23, 2018 27.55 27.63 27.28 27.42 4,432,445 -0.14(-0.52%)
Jul 20, 2018 27.16 27.58 27.16 27.56 5,459,136 +0.01(+0.02%)
Jul 19, 2018 27.62 27.78 27.38 27.55 5,469,453 -0.78(-2.75%)
Jul 18, 2018 27.91 28.41 27.84 28.33 3,900,431 +0.63(+2.28%)
Jul 17, 2018 27.32 27.79 27.27 27.70 3,797,814 +0.14(+0.52%)
Jul 16, 2018 27.67 27.69 27.32 27.56 3,728,659 -0.36(-1.30%)
Jul 13, 2018 27.91 27.97 27.67 27.92 3,480,914 -0.30(-1.07%)
Jul 12, 2018 28.08 28.24 27.88 28.22 4,304,206 +0.39(+1.39%)
Jul 11, 2018 28.22 28.24 27.71 27.84 6,768,717 -1.26(-4.32%)
Jul 10, 2018 28.83 29.12 28.79 29.09 3,642,770 +0.20(+0.69%)
Jul 09, 2018 28.58 29.00 28.53 28.90 3,398,897 +0.71(+2.52%)
Jul 06, 2018 27.63 28.42 27.56 28.18 4,060,827 +0.51(+1.83%)
Jul 05, 2018 27.82 27.91 27.58 27.68 3,893,921 -0.01(-0.04%)
Jul 03, 2018 27.69 27.69 27.69 0 +0.08(+0.29%)
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.