$48.39 +1.69 (%) BHP Billiton Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHP historical data

Date Open High Low Close Volume
12/19/201447.1048.5446.9748.394,663,580
12/18/201446.4746.7845.8946.704,278,826
12/17/201445.3646.9445.0946.305,436,103
12/16/201445.4247.3444.9945.244,304,127
12/15/201445.6745.9544.9045.155,918,315
12/12/201446.6346.9646.0846.183,119,101
12/11/201447.0547.8146.9747.104,510,743
12/10/201448.1048.1947.4447.693,611,362
12/9/201447.8049.1047.6648.575,052,806
12/8/201449.7449.8249.0349.053,500,293
12/5/201450.4550.7250.1050.382,414,240
12/4/201451.1151.4751.0451.242,240,151
12/3/201451.4952.1651.0651.722,028,869
12/2/201451.8151.9250.8951.022,779,325
12/1/201450.9651.4950.3551.354,400,408
11/28/201452.5052.6851.5751.633,081,036
11/26/201455.7455.7755.1355.371,960,132
11/25/201455.2055.5855.0255.192,763,736
11/24/201456.9457.0555.9856.082,130,374
11/21/201457.5757.9957.1157.344,125,269
11/20/201454.4055.3454.3555.152,626,766
11/19/201456.7256.8055.6355.853,588,198
11/18/201457.8658.0157.2757.542,454,024
11/17/201458.5258.5257.7358.191,487,699
11/14/201457.0558.4956.9958.432,461,044
11/13/201457.8458.2457.4657.631,358,312
11/12/201458.2958.6257.8158.182,169,664
11/11/201458.6159.0158.3858.972,930,960
11/10/201460.2260.3359.0959.232,830,498
11/7/201459.5260.3059.3659.883,333,948
11/6/201458.5258.5457.9358.061,664,174
11/5/201458.6358.8158.0358.322,637,415
11/4/201459.1459.1658.5458.941,873,433
11/3/201459.4559.4658.4258.701,911,326
10/31/201458.9459.5058.6659.442,090,081
10/30/201458.3059.1058.1458.792,096,054
10/29/201460.0160.0358.6058.823,009,445
10/28/201459.4659.6859.1559.631,491,892
10/27/201458.6159.0058.4258.802,020,955
10/24/201458.8659.3058.8659.141,519,904
10/23/201459.1359.2258.6558.751,857,545
10/22/201459.2059.4858.8058.992,954,703
10/21/201460.0060.1759.3359.832,143,657
10/20/201458.8359.3458.7559.321,696,121
10/17/201459.0659.4358.7159.042,322,856
10/16/201457.3959.4257.1058.723,462,867
10/15/201458.0358.8757.4858.675,153,203
10/14/201458.1558.9858.0758.363,501,599
10/13/201457.3458.1856.9857.084,189,703
10/10/201456.0056.5555.5955.733,259,703
10/9/201458.5558.7157.1657.283,894,082
10/8/201457.2958.4856.7158.363,790,158
10/7/201457.9058.1256.9257.115,033,954
10/6/201458.4059.0957.3557.967,362,651
10/3/201457.7157.8956.8157.234,970,624
10/2/201458.6758.9457.7858.784,433,197
10/1/201458.6658.9858.1758.453,606,941
9/30/201458.8859.3358.5758.882,611,881
9/29/201458.8659.3958.7459.014,152,556
9/26/201460.0460.2259.6059.832,628,322
9/25/201461.0261.0559.8059.975,198,758
9/24/201462.4062.5961.6762.202,731,155
9/23/201461.6761.8661.2861.471,817,256
9/22/201462.1962.2060.9061.284,591,593
9/19/201463.8064.0063.0663.312,074,941
9/18/201464.1664.4463.9664.18903,576
9/17/201464.9765.0463.8963.942,728,991
9/16/201464.1865.9264.1865.472,653,108
9/15/201464.8064.9064.3564.612,707,014
9/12/201465.1965.4764.8765.162,476,853
9/11/201464.8565.2564.8065.182,007,290
9/10/201465.9365.9865.2765.911,547,725
9/9/201466.1066.2065.7266.022,019,657
9/8/201466.3766.4865.6565.801,279,135
9/5/201466.5266.8866.2866.751,353,345
9/4/201467.5067.5166.6666.822,893,706
9/3/201467.5267.7967.0367.201,493,445
9/2/201468.8468.8968.0168.201,231,416
8/29/201468.4668.6868.1968.631,130,779
8/28/201468.4168.4767.8868.232,605,662
8/27/201469.7069.8869.3769.631,210,933
8/26/201469.3569.4869.0369.131,632,338
8/25/201469.6969.7069.2969.451,208,422
8/22/201469.9069.9869.3569.711,981,236
8/21/201470.5370.6170.1570.561,718,982
8/20/201470.7671.5470.7171.032,831,831
8/19/201470.2970.7069.9270.035,655,646
8/18/201472.5772.7672.1972.761,698,872
8/15/201472.5372.5971.5772.452,318,618
8/14/201471.0071.2970.7171.151,263,597
8/13/201471.0671.3770.8371.181,211,703
8/12/201471.1671.5870.9971.48760,106
8/11/201471.3071.5371.1571.301,599,042
8/8/201470.4871.0970.2671.041,499,935
8/7/201471.6071.6070.2270.712,001,068
8/6/201470.8872.2370.8171.892,185,792
8/5/201471.1271.1570.1070.552,288,457
8/4/201471.1872.0571.0071.951,312,458
8/1/201470.8471.3870.5870.951,292,749
7/31/201471.6371.9871.0871.092,342,139
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center