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
2018-11-20 46.81 46.81 45.80 46.00 427,009
2018-11-19 47.77 47.89 47.46 47.57 330,836
2018-11-16 47.41 47.95 47.33 47.72 355,075
2018-11-15 45.91 47.25 45.91 47.055 226,993
2018-11-14 45.80 46.45 45.80 46.44 222,209
2018-11-13 47.18 47.40 46.51 46.70 271,409
2018-11-12 47.70 47.87 47.17 47.20 232,074
2018-11-09 47.25 47.25 46.75 47.22 318,279
2018-11-08 48.86 49.00 48.05 48.15 118,828
2018-11-07 48.98 48.98 48.49 48.90 215,634
2018-11-06 48.21 48.39 47.89 48.06 273,331
2018-11-05 48.88 48.98 48.16 48.43 258,896
2018-11-02 48.56 48.56 47.86 48.075 332,182
2018-11-01 47.86 48.56 47.86 48.50 564,389
2018-10-31 46.30 46.53 45.82 46.215 309,753
2018-10-30 44.87 45.33 44.69 45.305 329,247
2018-10-29 45.47 45.53 43.96 44.23 327,503
2018-10-26 44.14 44.73 43.93 44.64 448,995
2018-10-25 44.55 44.88 44.44 44.525 286,019
2018-10-24 45.20 45.20 44.06 44.06 342,076
2018-10-23 45.36 46.26 45.22 46.14 309,808
2018-10-22 46.45 47.24 46.45 47.165 225,211
2018-10-19 46.75 46.86 46.33 46.58 197,701
2018-10-18 47.03 47.25 46.34 46.42 279,070
2018-10-17 47.85 47.95 47.40 47.785 211,827
2018-10-16 48.28 48.52 48.20 48.44 210,012
2018-10-15 48.00 48.43 48.00 48.095 350,186
2018-10-12 47.86 48.03 47.33 47.91 347,494
2018-10-11 47.64 48.14 47.37 47.84 413,115
2018-10-10 48.055 48.225 47.69 47.70 445,960

» 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.