Bhp Billiton Ltd ADR (NY: BHP )

55.39 USD +0.96 (+1.76%)
Streaming Delayed Price Updated: 10:33 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.