Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 32.71 32.71 32.71 0 -0.44(-1.33%)
Aug 30, 2018 33.50 33.57 33.03 33.16 1,632,421 -0.74(-2.19%)
Aug 29, 2018 33.64 33.96 33.57 33.90 1,821,158 +0.31(+0.93%)
Aug 28, 2018 33.99 34.10 33.56 33.59 2,143,069 +0.20(+0.59%)
Aug 27, 2018 33.16 33.51 33.13 33.39 2,544,149 +0.39(+1.18%)
Aug 24, 2018 32.81 33.15 32.74 33.00 2,610,209 +0.77(+2.39%)
Aug 23, 2018 32.54 32.61 32.21 32.23 3,833,437 -0.59(-1.80%)
Aug 22, 2018 32.73 32.91 32.61 32.82 3,742,933 +0.52(+1.60%)
Aug 21, 2018 32.70 32.70 32.17 32.31 3,780,209 -0.59(-1.80%)
Aug 20, 2018 33.01 33.06 32.77 32.90 2,162,734 +0.27(+0.81%)
Aug 17, 2018 32.05 32.73 31.97 32.63 3,368,235 +0.44(+1.37%)
Aug 16, 2018 32.35 32.54 32.15 32.19 3,143,550 +0.21(+0.66%)
Aug 15, 2018 32.33 32.38 31.55 31.98 6,539,319 -1.62(-4.82%)
Aug 14, 2018 33.47 33.76 33.33 33.60 2,973,194 +0.48(+1.46%)
Aug 13, 2018 33.51 33.61 33.07 33.12 2,593,212 -0.38(-1.14%)
Aug 10, 2018 33.30 33.58 33.27 33.50 2,485,389 -0.65(-1.89%)
Aug 09, 2018 34.25 34.34 34.03 34.14 2,143,856 -0.12(-0.34%)
Aug 08, 2018 34.49 34.51 33.95 34.26 3,383,310 -0.18(-0.51%)
Aug 07, 2018 34.89 34.97 34.37 34.44 2,905,775 +0.52(+1.53%)
Aug 06, 2018 33.95 34.08 33.80 33.92 2,721,890 -0.39(-1.13%)
Aug 03, 2018 34.05 34.42 33.96 34.31 2,428,119 +0.29(+0.84%)
Aug 02, 2018 33.71 34.06 33.57 34.02 3,908,850 -0.86(-2.46%)
Aug 01, 2018 34.98 35.04 34.65 34.88 3,429,826 -0.71(-1.99%)
Jul 31, 2018 35.56 35.83 35.48 35.59 3,056,569 +0.65(+1.87%)
Jul 30, 2018 34.76 35.17 34.74 34.93 3,665,637 +0.37(+1.06%)
Jul 27, 2018 34.73 35.02 34.45 34.57 2,595,084 +0.48(+1.42%)
Jul 26, 2018 33.83 34.27 33.76 34.08 2,611,832 -0.35(-1.03%)
Jul 25, 2018 33.83 34.46 33.76 34.44 1,925,215 +0.29(+0.86%)
Jul 24, 2018 34.15 34.53 34.12 34.14 4,422,291 +1.30(+3.96%)
Jul 23, 2018 33.01 33.10 32.68 32.84 3,700,166 -0.17(-0.52%)
Jul 20, 2018 32.54 33.04 32.54 33.01 4,557,238 +0.01(+0.02%)
Jul 19, 2018 33.08 33.28 32.80 33.01 4,565,851 -0.93(-2.75%)
Jul 18, 2018 33.43 34.04 33.35 33.94 3,256,045 +0.76(+2.28%)
Jul 17, 2018 32.72 33.29 32.67 33.18 3,170,382 +0.17(+0.52%)
Jul 16, 2018 33.14 33.17 32.73 33.01 3,112,652 -0.44(-1.30%)
Jul 13, 2018 33.43 33.51 33.15 33.45 2,905,836 -0.36(-1.07%)
Jul 12, 2018 33.63 33.82 33.40 33.81 3,593,112 +0.46(+1.39%)
Jul 11, 2018 33.80 33.82 33.19 33.35 5,650,465 -1.50(-4.32%)
Jul 10, 2018 34.54 34.88 34.49 34.85 3,040,952 +0.24(+0.69%)
Jul 09, 2018 34.23 34.73 34.17 34.61 2,837,369 +0.85(+2.52%)
Jul 06, 2018 33.10 34.05 33.02 33.76 3,389,942 +0.61(+1.83%)
Jul 05, 2018 33.32 33.44 33.03 33.16 3,250,610 -0.01(-0.04%)
Jul 03, 2018 33.17 33.17 33.17 0 +0.10(+0.29%)
Jul 02, 2018 33.19 33.35 32.86 33.08 4,450,962 -0.98(-2.88%)
Jun 29, 2018 34.29 34.56 33.99 34.06 2,039,783 -0.01(-0.02%)
Jun 28, 2018 33.44 34.10 33.33 34.06 6,151,598 +0.48(+1.44%)
Jun 27, 2018 33.50 34.14 33.48 33.58 6,621,231 +0.33(+0.98%)
Jun 26, 2018 32.73 33.38 32.63 33.25 6,978,592 +0.81(+2.50%)
Jun 25, 2018 32.61 32.67 32.24 32.44 4,568,998 -0.88(-2.64%)
Jun 22, 2018 33.29 33.46 33.00 33.32 3,973,133 +0.72(+2.19%)
Jun 21, 2018 32.56 32.77 32.45 32.61 2,730,657 +0.07(+0.23%)
Jun 20, 2018 32.68 32.73 32.31 32.53 2,930,000 +0.09(+0.27%)
Jun 19, 2018 32.26 32.53 32.07 32.44 4,006,649 -0.91(-2.72%)
Jun 18, 2018 32.90 33.42 32.82 33.35 2,735,701 +0.18(+0.55%)
Jun 15, 2018 34.29 32.91 33.16 4,897,557 -1.13(-3.30%)
Jun 14, 2018 34.53 34.72 34.26 34.29 2,128,703 -0.22(-0.65%)
Jun 13, 2018 34.68 34.85 34.44 34.52 3,483,509 -0.31(-0.88%)
Jun 12, 2018 34.86 35.03 34.65 34.83 2,791,269 -0.47(-1.33%)
Jun 11, 2018 35.30 35.42 35.14 35.30 1,145,878 +0.11(+0.31%)
Jun 08, 2018 35.12 35.26 35.00 35.19 1,805,556 -0.06(-0.17%)
Jun 07, 2018 35.21 35.53 35.10 35.25 4,049,241 -0.13(-0.37%)
Jun 06, 2018 35.38 35.38 4,188,348 +0.95(+2.75%)
Jun 05, 2018 34.31 34.48 34.26 34.43 2,559,206 +0.25(+0.74%)
Jun 04, 2018 34.43 34.53 34.14 34.18 2,026,826 -0.03(-0.10%)
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.