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
2018-02-20 47.08 47.08 46.42 46.62 640,758
2018-02-16 49.20 49.48 48.37 48.68 379,177
2018-02-15 49.75 50.01 49.22 49.865 232,258
2018-02-14 47.08 49.60 47.08 49.22 562,454
2018-02-13 46.91 47.87 46.91 47.74 429,574
2018-02-12 45.95 46.90 45.95 46.81 245,640
2018-02-09 45.59 45.93 44.14 45.93 493,055
2018-02-08 45.93 46.24 44.85 44.85 258,003
2018-02-07 46.62 47.15 46.21 46.38 213,795
2018-02-06 46.33 47.91 46.33 47.78 253,548
2018-02-05 47.83 48.51 46.49 46.49 188,048
2018-02-02 48.87 48.87 47.75 47.85 195,464
2018-02-01 48.84 49.35 48.84 49.29 128,564
2018-01-31 49.03 49.32 48.75 49.035 175,420
2018-01-30 49.38 49.38 48.84 48.93 119,656
2018-01-29 50.45 50.45 49.41 49.49 117,488
2018-01-26 49.44 50.03 49.43 49.93 132,346
2018-01-25 50.03 50.13 48.91 48.965 125,540
2018-01-24 49.48 49.76 49.26 49.72 155,940
2018-01-23 49.02 49.02 48.39 48.76 179,798
2018-01-22 49.40 49.46 49.16 49.38 114,149
2018-01-19 49.73 49.88 49.52 49.595 41,816
2018-01-18 49.24 49.57 48.94 49.29 151,154
2018-01-17 49.56 49.80 49.22 49.48 161,222
2018-01-16 49.85 50.11 49.12 49.205 326,359
2018-01-12 50.29 50.78 50.24 50.70 249,077
2018-01-11 49.43 49.79 49.29 49.655 256,378
2018-01-10 48.75 49.02 48.75 48.83 150,288
2018-01-09 48.83 49.16 48.71 48.85 116,295
2018-01-08 48.42 48.58 48.37 48.53 190,414

» 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.