$28.26 +1.16 (%) BHP Billiton Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHP historical data

Date Open High Low Close Volume
5/24/201626.9527.3426.8127.103,929,710
5/23/201626.4027.1726.2826.953,650,050
5/20/201627.5527.8126.8226.843,704,639
5/19/201626.8327.5326.4627.335,220,409
5/18/201627.6728.2427.2627.345,536,882
5/17/201627.8828.7427.5428.314,487,070
5/16/201627.4328.1027.3727.473,822,179
5/13/201626.6127.1026.4326.604,998,523
5/12/201627.3627.6226.3626.724,444,038
5/11/201627.5027.8527.0127.353,133,347
5/10/201626.5527.2326.4627.173,737,238
5/9/201626.8526.9525.9926.265,568,923
5/6/201627.2628.4827.2427.933,694,478
5/5/201628.1228.4027.2927.665,741,417
5/4/201628.0228.6527.5327.636,902,281
5/3/201630.0330.0729.1029.576,618,280
5/2/201631.6631.6730.7731.173,998,912
4/29/201631.2731.9230.9931.344,001,905
4/28/201631.2431.8130.9531.093,709,160
4/27/201630.1930.9530.0230.925,729,614
4/26/201630.7531.0730.2831.053,689,423
4/25/201630.9931.0730.3230.544,672,287
4/22/201631.9432.3031.4631.824,932,702
4/21/201632.7532.8231.5331.758,839,835
4/20/201631.8632.9931.7532.537,197,385
4/19/201630.8531.5330.6331.465,064,429
4/18/201628.8330.0028.7429.904,511,945
4/15/201628.9129.2228.5828.914,590,772
4/14/201629.0529.1528.4928.795,109,881
4/13/201628.2528.8128.1328.517,264,121
4/12/201626.3526.9026.1126.714,235,402
4/11/201625.5125.9125.4725.613,086,411
4/8/201624.7725.0724.6624.774,839,356
4/7/201623.9724.3023.7723.924,211,107
4/6/201623.8224.3423.4024.315,363,009
4/5/201623.8224.1723.6724.073,806,513
4/4/201625.5825.7124.6224.673,256,313
4/1/201624.9925.6624.9025.652,680,355
3/31/201626.2026.2925.7825.902,307,631
3/30/201626.2926.7926.1226.304,735,229
3/29/201624.7325.8024.4625.734,140,454
3/28/201625.7725.9025.2125.691,719,231
3/24/201624.9225.6424.8425.643,795,096
3/23/201626.5226.5525.4725.524,280,568
3/22/201626.6326.8826.5026.713,320,747
3/21/201627.3227.7126.8827.083,068,779
3/18/201628.0928.4027.2227.424,458,038
3/17/201627.0427.4126.5827.294,731,547
3/16/201625.1026.0924.7026.004,972,831
3/15/201625.2325.2424.8225.015,432,824
3/14/201627.0327.1826.5126.854,190,448
3/11/201626.5627.2326.5027.224,382,930
3/10/201626.1126.6725.9226.545,791,102
3/9/201626.5826.9925.6226.965,658,841
3/8/201627.3027.3726.4226.617,836,920
3/7/201628.0929.4028.0929.179,236,174
3/4/201626.7128.4926.5627.689,485,696
3/3/201625.5725.9325.2525.854,652,938
3/2/201624.0625.4023.9725.407,164,309
3/1/201623.6823.7023.0923.464,096,224
2/29/201622.9723.1522.5622.613,173,476
2/26/201622.7923.1122.4422.564,469,771
2/25/201622.5722.8622.0622.835,330,418
2/24/201622.2422.8221.8822.808,219,621
2/23/201624.5924.7723.8324.098,280,707
2/22/201624.9425.5424.7725.295,127,460
2/19/201623.5523.9923.4323.982,424,428
2/18/201624.2924.3523.8323.992,592,749
2/17/201623.4724.4123.4724.125,436,009
2/16/201622.7423.2022.3323.164,997,617
2/12/201622.1622.9922.1122.723,760,500
2/11/201621.1421.4220.8221.194,422,573
2/10/201621.4821.9921.3321.655,281,102
2/9/201621.5622.0921.5321.794,512,076
2/8/201622.4122.8422.2922.713,660,885
2/5/201622.4523.0922.2722.584,518,754
2/4/201622.4523.7822.3722.896,076,308
2/3/201620.7821.4120.1721.394,115,671
2/2/201620.4220.4820.1220.333,806,159
2/1/201621.8121.8221.2921.733,316,790
1/29/201621.2822.0021.2621.913,826,777
1/28/201622.4822.5121.6221.793,134,570
1/27/201621.1622.0121.0521.355,497,917
1/26/201621.3422.0721.0622.014,668,770
1/25/201621.2421.3520.7320.753,712,311
1/22/201621.8122.1021.0721.485,162,346
1/21/201619.9421.2319.7321.009,689,794
1/20/201618.9719.6118.4619.388,144,564
1/19/201620.5220.5919.8120.074,112,474
1/15/201619.9020.2519.7720.195,106,292
1/14/201621.1221.9120.8621.686,114,267
1/13/201621.1321.2720.2020.385,547,538
1/12/201621.4021.4220.4120.646,401,099
1/11/201622.1422.2721.0821.405,898,036
1/8/201622.4622.5621.9321.967,446,581
1/7/201622.5122.9622.3522.464,749,900
1/6/201623.7123.9823.4223.764,968,610
1/5/201625.3525.4224.9225.273,009,971
1/4/201625.0725.5024.7525.485,041,510
12/31/201525.7726.1325.7225.762,420,373
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center