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
2019-02-19 52.77 53.76 52.77 53.20 155,314
2019-02-15 52.505 52.79 52.17 52.69 147,779
2019-02-14 51.75 52.12 51.61 51.97 116,026
2019-02-13 52.05 52.09 51.69 51.69 222,999
2019-02-12 51.25 51.34 50.93 51.32 161,905
2019-02-11 50.60 50.98 50.60 50.92 132,259
2019-02-08 50.42 50.76 50.28 50.615 168,459
2019-02-07 50.95 50.98 50.27 50.43 186,902
2019-02-06 50.80 51.25 50.80 51.02 214,947
2019-02-05 51.16 51.19 50.97 51.095 94,885
2019-02-04 50.73 51.27 50.65 51.13 159,301
2019-02-01 50.93 51.25 50.86 51.06 128,147
2019-01-31 50.62 51.13 50.62 51.13 177,856
2019-01-30 49.90 51.07 49.85 50.755 291,700
2019-01-29 49.00 49.27 48.84 49.065 213,619
2019-01-28 48.45 48.45 47.98 48.20 194,280
2019-01-25 47.73 48.68 47.66 48.19 417,804
2019-01-24 46.60 46.76 46.51 46.535 114,151
2019-01-23 46.76 46.76 46.24 46.475 180,609
2019-01-22 46.81 46.82 46.32 46.34 233,559
2019-01-18 48.37 48.41 47.965 47.965 212,229
2019-01-17 47.18 48.12 47.14 47.79 223,084
2019-01-16 47.39 47.53 47.12 47.30 192,041
2019-01-15 47.35 47.815 47.19 47.51 279,887
2019-01-14 47.09 47.59 47.03 47.15 170,765
2019-01-11 47.43 47.46 47.08 47.215 150,711
2019-01-10 47.11 47.62 47.11 47.545 181,875
2019-01-09 49.83 50.03 49.41 49.46 427,513
2019-01-08 49.66 49.91 49.23 49.285 282,062
2019-01-07 49.18 49.92 49.11 49.47 346,347

» 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.