BHP Billiton plc (ADR) historical prices

   Watch this stock

Historical chart

    39.04 
    35.67 
    32.31 
 Nov 22, 2016 Nov 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 20, 2017 35.91 36.24 35.76 36.22 975,521
Nov 17, 2017 36.12 36.23 35.95 36.17 921,169
Nov 16, 2017 36.18 36.18 35.79 36.03 951,958
Nov 15, 2017 35.80 36.12 35.54 35.94 1,297,618
Nov 14, 2017 36.89 36.92 36.32 36.50 858,446
Nov 13, 2017 37.14 37.62 37.14 37.37 836,467
Nov 10, 2017 37.75 37.92 37.42 37.62 780,099
Nov 9, 2017 37.56 37.77 37.42 37.73 1,378,602
Nov 8, 2017 38.41 38.87 38.13 38.85 1,299,745
Nov 7, 2017 38.72 38.76 37.99 38.37 1,284,849
Nov 6, 2017 38.33 38.69 38.26 38.64 1,845,506
Nov 3, 2017 37.60 37.60 37.08 37.26 872,262
Nov 2, 2017 37.25 37.94 37.25 37.86 1,425,684
Nov 1, 2017 37.63 37.70 37.11 37.14 1,591,345
Oct 31, 2017 36.05 36.41 35.90 36.32 948,173
Oct 30, 2017 36.02 36.29 35.94 36.02 1,064,231
Oct 27, 2017 35.58 36.02 35.48 35.97 988,011
Oct 26, 2017 36.33 36.37 36.02 36.12 1,059,765
Oct 25, 2017 36.24 36.30 35.62 35.92 905,943
Oct 24, 2017 36.41 36.66 36.40 36.63 644,082
Oct 23, 2017 36.47 36.55 36.34 36.43 967,124
Oct 20, 2017 36.88 36.90 36.32 36.47 1,061,213
Oct 19, 2017 36.70 36.94 36.62 36.72 1,274,758
Oct 18, 2017 37.15 37.20 36.57 36.99 2,757,031
Oct 17, 2017 37.82 37.83 37.33 37.55 1,108,327
Oct 16, 2017 38.16 38.21 37.52 37.76 1,070,004
Oct 13, 2017 37.24 37.46 37.16 37.30 1,121,686
Oct 12, 2017 36.24 36.49 36.12 36.30 1,016,387
Oct 11, 2017 36.45 36.46 36.34 36.39 220,489
Oct 10, 2017 36.64 36.99 36.54 36.77 2,923,656