$22.72 +1.53 (%) BHP Billiton Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 12, 2016 | 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
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
2/8/201622.5822.8422.2922.713,660,885
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
12/30/201525.8826.1125.7026.004,439,472
12/29/201526.0726.3726.0426.316,323,580
12/28/201525.9426.0025.6025.823,519,309
12/24/201526.0326.2225.8826.141,499,215
12/23/201525.8926.1925.6225.965,033,427
12/22/201524.2424.6124.1724.543,988,802
12/21/201524.5424.6324.0324.285,319,574
12/18/201523.6224.3623.8623.935,483,020
12/17/201524.3224.3823.6023.623,870,079
12/16/201524.4724.6424.0024.586,291,795
12/15/201524.0124.2423.7123.814,105,207
12/14/201523.5823.8023.2123.676,589,971
12/11/201523.9924.2023.7323.814,993,404
12/10/201524.9225.3924.8325.134,993,579
12/9/201525.2125.7124.7524.946,188,805
12/8/201524.1024.7123.9124.447,085,320
12/7/201525.8625.9225.4025.514,307,223
12/4/201526.3526.4926.0226.483,569,778
12/3/201526.7626.8926.1126.254,905,232
12/2/201526.9227.3626.8326.894,864,931
12/1/201526.9427.3326.8927.314,347,481
11/30/201525.9926.7725.9126.685,128,348
11/27/201526.5027.0426.4026.983,947,111
11/25/201528.2328.2527.4127.535,726,221
11/24/201528.3728.8228.3728.783,004,308
11/23/201528.7028.8228.2728.434,141,187
11/20/201529.4229.5628.9529.105,622,146
11/19/201528.9729.2528.9029.124,511,476
11/18/201528.4728.7028.1828.602,988,005
11/17/201528.5528.5527.9728.055,437,470
11/16/201528.4528.7928.0628.663,012,534
11/13/201528.6028.7128.1628.413,715,593
11/12/201528.1028.6127.8428.196,099,051
11/11/201529.8829.8928.8828.933,234,893
11/10/201529.7229.9529.5729.883,568,196
11/9/201530.2930.5229.5629.944,239,868
11/6/201530.6931.0330.2830.758,215,654
11/5/201532.8532.8832.2132.443,465,191
11/4/201534.2334.3433.2833.432,930,237
11/3/201533.0933.9032.9233.642,152,755
11/2/201532.5632.8432.3132.751,842,051
10/30/201533.1033.2132.7632.891,944,369
10/29/201532.8133.4232.6832.723,244,758
10/28/201533.5434.6633.5434.133,228,731
10/27/201534.4434.8134.2534.372,861,224
10/26/201535.9935.9935.3035.321,196,886
10/23/201535.9636.1635.5035.752,144,963
10/22/201535.0535.6835.0335.382,414,384
10/21/201535.2535.3134.6234.701,692,603
10/20/201534.4235.1934.4234.942,421,872
10/19/201535.3835.5035.0835.232,162,810
10/16/201536.4236.5035.8936.062,198,000
10/15/201536.4036.7336.2136.652,202,889
10/14/201536.6336.8236.2736.674,222,451
10/13/201536.0136.7735.8536.182,837,899
10/12/201537.7337.7936.9737.062,595,210
10/9/201537.8938.1037.5537.763,657,122
10/8/201536.3237.5136.1637.325,721,030
10/7/201535.9636.4335.1835.674,803,752
10/6/201533.5434.3133.5034.254,735,171
10/5/201533.0833.9933.0033.703,515,962
10/2/201531.9533.0731.7933.064,126,413
10/1/201532.4332.7131.7632.093,669,301
9/30/201531.0831.6731.0731.623,247,452
9/29/201530.8030.8630.4230.732,577,607
9/28/201530.9230.9630.1530.487,971,237
9/25/201532.0632.2431.7531.872,228,035
9/24/201531.8432.4431.6132.293,023,376
9/23/201532.7532.8832.1532.152,939,047
9/22/201532.7133.0232.5132.853,249,867
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center