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
2018-05-25 49.71 49.71 48.90 49.07 293,427
2018-05-24 50.41 50.855 50.175 50.855 159,275
2018-05-23 50.84 51.015 50.22 50.97 162,951
2018-05-22 51.87 52.10 51.12 51.12 180,252
2018-05-21 51.41 51.72 51.24 51.48 100,936
2018-05-18 50.99 51.08 50.555 50.81 111,410
2018-05-17 51.35 51.68 51.12 51.32 133,365
2018-05-16 51.41 51.78 51.41 51.44 120,365
2018-05-15 50.72 50.85 50.36 50.64 212,948
2018-05-14 50.94 51.48 50.94 51.16 150,228
2018-05-11 50.53 50.97 50.40 50.40 161,669
2018-05-10 49.02 49.95 49.02 49.89 159,969
2018-05-09 48.26 49.185 48.26 49.095 225,818
2018-05-08 47.59 47.60 47.13 47.57 135,558
2018-05-07 48.20 48.38 47.74 47.84 135,525
2018-05-04 47.55 48.42 47.55 48.24 156,115
2018-05-03 47.38 47.78 46.87 47.57 201,941
2018-05-02 47.11 47.42 46.89 46.925 139,347
2018-05-01 46.39 46.40 45.72 46.265 138,116
2018-04-30 46.625 47.10 46.625 46.79 123,103
2018-04-27 46.54 46.65 46.37 46.50 197,437
2018-04-26 47.54 47.65 47.21 47.415 143,409
2018-04-25 47.22 47.39 46.88 47.225 136,147
2018-04-24 48.06 48.34 47.21 47.55 235,089
2018-04-23 47.44 47.65 47.17 47.24 143,073
2018-04-20 47.96 47.97 47.60 47.67 257,198
2018-04-19 48.35 48.45 47.60 47.75 171,812
2018-04-18 47.68 48.635 47.68 48.20 282,468
2018-04-17 46.80 46.80 46.44 46.67 182,159
2018-04-16 47.00 47.05 46.03 46.29 220,671

» 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.