$38.90 -0.02 (%) BHP Billiton Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201639.7039.8038.8038.903,118,663
12/7/201638.6239.1638.5938.923,045,007
12/6/201637.4038.3637.4038.343,520,318
12/5/201638.5038.9138.2838.743,447,383
12/2/201637.2038.0437.1538.022,222,707
12/1/201637.7438.3737.5337.802,932,130
11/30/201637.9438.1437.2237.544,197,782
11/29/201637.4137.8037.2037.422,651,530
11/28/201638.3838.7738.3038.342,202,512
11/25/201638.5538.8938.4238.742,336,402
11/23/201637.6338.7337.6338.732,643,457
11/22/201637.4038.3537.3638.314,753,838
11/21/201636.0736.4735.9836.443,082,781
11/18/201635.6235.6235.1335.482,121,173
11/17/201636.1436.3435.7235.923,218,304
11/16/201636.0036.1335.5535.672,932,199
11/15/201635.9236.6035.6936.594,782,929
11/14/201637.6037.8637.3837.744,313,199
11/11/201637.8237.9636.9737.504,192,957
11/10/201638.6539.1237.5938.138,226,714
11/9/201637.5838.6137.3437.8611,138,698
11/8/201635.8536.9235.7436.715,275,098
11/7/201635.0135.6034.9635.563,672,814
11/4/201633.7534.2033.6533.982,392,706
11/3/201634.5534.8634.2934.383,341,267
11/2/201634.6034.9534.2534.263,502,821
11/1/201635.5035.5534.6234.863,147,121
10/31/201635.0635.3034.9135.022,289,588
10/28/201634.6435.0734.6334.872,967,215
10/27/201634.8934.9734.4834.653,464,431
10/26/201635.1235.3634.9835.254,049,540
10/25/201635.4035.7835.3735.713,229,088
10/24/201635.4035.4134.7334.971,988,639
10/21/201634.6735.0134.6034.962,985,731
10/20/201634.6635.1634.3635.023,516,083
10/19/201634.5134.9934.3734.953,899,795
10/18/201635.0135.0534.4134.495,085,356
10/17/201633.9434.2133.8233.882,877,894
10/14/201634.5334.7733.9733.992,641,782
10/13/201633.6334.1833.3134.053,109,004
10/12/201635.0535.4934.8535.013,411,851
10/11/201635.5935.7034.7834.982,802,929
10/10/201635.6836.1635.6635.912,093,213
10/7/201635.7135.7534.9335.363,578,737
10/6/201634.9935.2734.9335.071,387,451
10/5/201635.0335.4834.8835.301,836,127
10/4/201635.6735.6734.5134.653,889,770
10/3/201634.8034.9634.5634.852,372,800
9/30/201634.8034.8934.4734.652,888,120
9/29/201634.3135.0034.1934.404,499,087
9/28/201632.9534.1532.8134.104,191,818
9/27/201632.2132.7032.0632.624,337,461
9/26/201632.5232.8932.5232.633,157,686
9/23/201632.5532.9732.4432.543,421,163
9/22/201633.2033.4132.4332.464,562,602
9/21/201631.4432.2931.4232.183,135,904
9/20/201631.0731.2730.8431.072,941,971
9/19/201630.7631.0030.4230.492,759,204
9/16/201629.9630.3129.7529.972,708,463
9/15/201630.0630.7929.8830.582,918,835
9/14/201629.7030.2829.6029.984,052,108
9/13/201630.1130.1429.3029.374,039,316
9/12/201629.9631.1829.8231.024,662,387
9/9/201631.3831.4030.6230.744,232,752
9/8/201630.9731.5330.9331.232,188,324
9/7/201631.1331.2930.8131.042,445,318
9/6/201631.0031.7530.7531.603,433,503
9/2/201630.8430.9430.3830.623,838,959
9/1/201629.9330.3329.7430.234,320,643
8/31/201630.5730.5929.8630.004,053,181
8/30/201631.9632.2031.4131.494,551,650
8/29/201631.7732.3631.6332.213,491,137
8/26/201632.6733.6231.9732.096,501,825
8/25/201632.0032.3631.8532.352,920,729
8/24/201632.5632.8031.9631.982,469,959
8/23/201632.5433.2032.5032.693,917,510
8/22/201631.2831.6931.1231.652,513,583
8/19/201631.8332.0431.6231.944,829,592
8/18/201632.4832.6632.2132.512,626,848
8/17/201631.6431.9331.2531.913,589,895
8/16/201632.0032.0831.4731.503,165,132
8/15/201631.0131.3530.9431.202,395,799
8/12/201631.3231.4130.8230.972,734,824
8/11/201631.1831.7230.9731.552,669,165
8/10/201631.7131.7130.8830.902,660,557
8/9/201631.3531.5431.1131.242,518,943
8/8/201631.3731.7931.3631.482,724,718
8/5/201630.5231.0830.2431.024,539,157
8/4/201629.6730.3829.5230.234,926,432
8/3/201629.2229.9328.9729.883,787,783
8/2/201629.4129.4728.7729.212,667,972
8/1/201629.8929.9329.1929.233,053,780
7/29/201629.2529.7929.0729.693,864,661
7/28/201629.7529.8129.3629.562,508,942
7/27/201629.8130.1929.3829.753,666,234
7/26/201628.6529.5328.6529.464,453,257
7/25/201628.7028.7028.0228.272,282,200
7/22/201628.7428.8028.2928.553,034,099
7/21/201628.8629.3928.7828.974,825,710
7/20/201628.1628.5427.8328.325,868,947
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center