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
2017-11-24 42.76 42.89 42.65 42.69 38,239
2017-11-22 42.33 42.34 42.09 42.30 59,453
2017-11-21 41.74 41.88 41.56 41.67 103,044
2017-11-20 41.00 41.12 40.81 41.11 105,328
2017-11-17 41.35 41.41 41.16 41.41 92,775
2017-11-16 41.45 41.45 41.03 41.36 97,685
2017-11-15 41.04 41.29 40.73 41.21 93,481
2017-11-14 42.19 42.19 41.42 41.67 166,656
2017-11-13 42.27 42.835 42.27 42.67 111,431
2017-11-10 42.94 43.01 42.48 42.76 67,221
2017-11-09 42.69 42.91 42.50 42.85 198,699
2017-11-08 43.32 43.76 43.05 43.76 169,521
2017-11-07 43.62 43.62 42.95 43.23 157,301
2017-11-06 43.29 43.54 43.22 43.40 191,059
2017-11-03 42.25 42.31 42.00 42.15 114,901
2017-11-02 42.62 42.94 42.56 42.76 175,713
2017-11-01 42.40 42.42 41.95 42.03 209,127
2017-10-31 40.79 41.08 40.79 40.98 61,818
2017-10-30 40.95 41.07 40.64 40.75 107,779
2017-10-27 40.34 40.69 40.22 40.69 84,627
2017-10-26 41.12 41.12 40.77 40.92 148,599
2017-10-25 41.14 41.18 40.43 40.73 103,810
2017-10-24 41.38 41.55 41.32 41.50 74,253
2017-10-23 41.27 41.36 41.165 41.21 91,824
2017-10-20 41.73 41.73 41.11 41.21 107,735
2017-10-19 41.36 41.75 41.36 41.51 156,547
2017-10-18 42.18 42.18 41.28 41.605 264,223
2017-10-17 42.65 42.65 42.255 42.44 146,511
2017-10-16 42.97 43.12 42.40 42.70 181,685
2017-10-13 42.08 42.34 42.02 42.16 142,371

» 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.