BHP BILLITON LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Bhp Billiton Ltd Sponsored Adr BHP. Data is recorded each day for the historical open, high, low, close and volume. The Bhp Billiton Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bhp Billiton Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-20 48.51 48.54 48.16 48.265 112,296
2018-08-17 47.03 48.04 46.95 47.87 218,025
2018-08-16 47.54 47.74 47.22 47.23 192,698
2018-08-15 47.48 47.48 46.33 47.02 311,117
2018-08-14 49.20 49.56 48.97 49.33 211,678
2018-08-13 49.11 49.35 48.58 48.68 121,127
2018-08-10 48.91 49.27 48.91 49.22 160,232
2018-08-09 50.25 50.39 49.99 50.19 128,523
2018-08-08 50.54 50.54 49.89 50.335 154,764
2018-08-07 51.28 51.31 50.48 50.48 144,536
2018-08-06 49.80 50.04 49.65 49.815 146,653
2018-08-03 50.36 50.54 49.89 50.34 123,282
2018-08-02 49.41 50.00 49.31 49.89 208,419
2018-08-01 50.85 51.31 50.85 51.28 179,989
2018-07-31 52.25 52.60 52.16 52.265 140,667
2018-07-30 51.05 51.62 51.05 51.33 128,418
2018-07-27 51.09 51.43 50.60 50.72 93,369
2018-07-26 49.63 50.31 49.63 50.055 163,552
2018-07-25 49.75 50.59 49.63 50.59 147,474
2018-07-24 50.20 50.69 50.13 50.14 222,710
2018-07-23 48.61 48.61 48.00 48.22 171,621
2018-07-20 47.72 48.51 47.72 48.44 247,594
2018-07-19 48.62 48.865 48.185 48.46 197,497
2018-07-18 49.08 49.96 48.99 49.85 164,884
2018-07-17 48.10 48.86 48.10 48.74 183,832
2018-07-16 48.58 48.69 48.10 48.465 190,456
2018-07-13 49.08 49.20 48.69 49.09 197,213
2018-07-12 49.34 49.645 49.11 49.62 178,014
2018-07-11 49.60 49.63 48.76 49.00 284,239
2018-07-10 50.70 51.22 50.69 51.22 160,779

» More Bhp Billiton Ltd Sponsored Adr Stock Price History

To see other companies like Bhp Billiton Ltd Sponsored Adr (BHP), view our stock market today for news, and other data.