BHP Billiton Shs Sponsored American Deposit Receipt Repr 2 Shs $73.33

down 0.00


24/7/2014 04:04 PM  |  NYSE : BHP  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHP historical data

Date Open High Low Close Volume
7/23/201473.2473.5672.9973.331,712,894
7/22/201473.0273.4673.0173.291,541,683
7/21/201471.7872.2071.7472.07754,817
7/18/201471.8072.0971.7272.07889,616
7/17/201471.8772.4171.3971.471,989,540
7/16/201472.1473.0572.1272.952,961,517
7/15/201471.8272.2071.1771.591,792,117
7/14/201471.4571.5571.1271.412,163,798
7/11/201470.1170.7570.0670.671,457,219
7/10/201469.4270.1269.3769.761,074,758
7/9/201470.2570.6670.1370.491,491,893
7/8/201470.7470.8470.2370.331,121,013
7/7/201470.5671.0270.5070.742,230,603
7/3/201470.6971.2970.3971.092,290,639
7/2/201469.5570.5169.5370.191,624,544
7/1/201468.9069.5068.8769.201,618,627
6/30/201467.9768.5167.8468.451,387,773
6/27/201468.5168.9068.4768.89808,087
6/26/201468.2268.7468.0268.631,331,264
6/25/201467.8068.1767.7268.011,262,171
6/24/201468.7068.8567.9668.041,426,663
6/23/201469.0669.4468.8569.261,661,408
6/20/201468.0068.3767.8367.961,447,840
6/19/201468.5368.8468.1668.501,777,693
6/18/201466.3167.6866.3067.533,584,370
6/17/201465.9866.4365.5466.382,195,806
6/16/201467.4267.5366.9567.041,419,747
6/13/201466.6066.8566.4166.781,119,426
6/12/201466.9567.1966.4666.562,263,845
6/11/201467.5967.8967.5367.721,139,640
6/10/201467.6868.0067.5067.921,018,865
6/9/201468.1068.3168.0568.09836,446
6/6/201467.9568.1867.6767.95663,327
6/5/201467.2667.8667.1167.681,068,778
6/4/201467.4667.5467.0767.142,065,103
6/3/201467.3167.6467.0167.522,133,508
6/2/201468.0568.4167.9468.161,387,838
5/30/201468.1668.2867.5967.882,888,120
5/29/201469.4570.0669.4269.891,046,324
5/28/201469.2469.3469.0269.151,503,859
5/27/201470.0870.2369.8370.09719,897
5/23/201469.5970.1569.5069.95574,408
5/22/201469.7169.9569.6369.78919,011
5/21/201469.1469.1468.6269.01909,937
5/20/201469.3169.4968.4368.461,600,895
5/19/201470.0370.2669.7370.001,653,290
5/16/201470.8670.9870.5070.801,737,079
5/15/201471.9272.0471.2571.531,726,045
5/14/201471.9672.4071.9071.971,753,243
5/13/201471.1771.6171.0071.431,478,714
5/12/201470.5871.0070.5170.762,657,908
5/9/201470.1970.2169.1669.511,420,565
5/8/201470.4170.4870.1070.211,187,581
5/7/201469.6570.4869.5970.292,728,222
5/6/201469.9270.8369.8870.491,632,526
5/5/201469.5769.9269.1869.801,074,982
5/2/201469.6770.3869.5569.891,787,290
5/1/201469.6569.8169.0869.411,780,314
4/30/201470.4770.7070.3170.541,571,726
4/29/201470.0070.5869.9970.371,106,602
4/28/201470.1370.1869.3169.971,697,919
4/25/201470.8871.1470.5170.75943,656
4/24/201471.2971.3670.6471.001,229,648
4/23/201471.0671.2870.4371.101,207,007
4/22/201471.5071.5771.0571.231,861,331
4/21/201471.2571.3270.5670.851,082,435
4/17/201470.9471.4770.7471.151,010,290
4/16/201470.8571.0970.4471.031,804,711
4/15/201470.3270.3569.1870.072,587,627
4/14/201470.8671.4470.7371.241,516,385
4/11/201470.2370.6870.0170.401,206,971
4/10/201471.2271.3070.4470.531,972,724
4/9/201471.9572.4071.4672.402,439,742
4/8/201470.2171.8070.2071.502,630,378
4/7/201469.7470.3969.5570.082,030,445
4/4/201470.4070.9869.8869.901,896,876
4/3/201469.4369.7168.9269.581,582,222
4/2/201469.5869.8969.4769.821,740,933
4/1/201468.8069.2368.5669.162,125,916
3/31/201467.6667.9867.3667.772,196,634
3/28/201467.3867.8367.2867.431,693,648
3/27/201466.4667.1066.3466.641,605,326
3/26/201467.3167.3766.1366.343,794,203
3/25/201466.0666.8666.0666.862,600,752
3/24/201465.4165.4664.5165.121,346,513
3/21/201464.8065.1164.5464.751,665,948
3/20/201463.7764.5863.5464.181,857,024
3/19/201464.9965.1363.9164.082,991,815
3/18/201465.3865.7865.3365.591,547,492
3/17/201465.0765.5264.9565.162,014,321
3/14/201464.4564.9164.0564.242,704,448
3/13/201465.5965.7764.2164.463,584,280
3/12/201463.9364.5363.8064.411,767,616
3/11/201465.0665.4563.8263.861,781,164
3/10/201465.3465.3464.5964.932,081,544
3/7/201467.7367.7366.2966.714,396,068
3/6/201468.0068.4867.9468.101,784,713
3/5/201467.3467.8767.2367.511,689,522
3/4/201468.6568.9968.2768.581,502,402
3/3/201468.2068.6167.9168.001,785,755
Trading Center