$38.37 +0.24 (%) BHP Billiton Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jul. 31, 2015 | 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
7/31/201539.2239.2438.3338.372,322,986
7/30/201538.4238.5337.8938.131,974,429
7/29/201537.5038.5337.5038.302,127,059
7/28/201537.1037.5936.9637.422,922,724
7/27/201536.5036.8536.1336.323,541,841
7/24/201536.5536.5635.7936.304,275,905
7/23/201537.9138.0036.6836.923,308,689
7/22/201538.2138.4337.6137.703,807,247
7/21/201539.2740.1539.2039.681,945,111
7/20/201539.3639.4739.0639.132,373,271
7/17/201539.9440.0839.3939.562,500,174
7/16/201540.3240.3539.7439.831,857,257
7/15/201539.9740.0238.9839.292,888,066
7/14/201540.4640.4639.9139.952,419,093
7/13/201539.7741.0139.4440.514,367,060
7/10/201539.8939.9139.3539.472,335,729
7/9/201538.9739.2438.2638.403,599,045
7/8/201537.9438.2137.0637.394,719,827
7/7/201538.5239.1637.8638.974,070,579
7/6/201541.2939.6939.0339.593,835,010
7/2/201541.2441.7041.1441.291,963,860
7/1/201540.7840.9540.3440.491,722,819
6/30/201541.5641.6340.4940.712,772,349
6/29/201541.9642.4141.6041.732,868,829
6/26/201543.3442.7542.4142.692,162,281
6/25/201544.0644.1743.2443.342,069,452
6/24/201544.6544.9544.3044.392,367,614
6/23/201544.0844.6743.9244.611,336,226
6/22/201544.2744.4043.9243.961,186,202
6/19/201544.0344.2243.7743.811,132,560
6/18/201544.3945.0643.8844.281,716,078
6/17/201543.4243.8242.9043.581,693,329
6/16/201542.7543.1642.6143.101,304,624
6/15/201542.7943.0642.6642.891,327,916
6/12/201543.4343.5943.1243.301,032,012
6/11/201543.5143.6343.2143.531,036,492
6/10/201542.2143.9243.4443.533,419,573
6/9/201542.8242.9442.1542.213,469,356
6/8/201542.8442.9642.3542.831,402,802
6/5/201542.6643.3542.5142.911,681,618
6/4/201543.5543.8243.0343.102,247,321
6/3/201544.4244.8644.2544.391,806,587
6/2/201544.0645.2444.0445.042,412,460
6/1/201544.5844.6843.6744.011,724,948
5/29/201544.9945.1644.5544.632,181,607
5/28/201544.7044.7044.1244.572,407,912
5/27/201544.9445.4644.7045.201,647,916
5/26/201545.6045.8344.7545.182,428,412
5/22/201546.2246.3745.7445.871,138,221
5/21/201546.3946.5546.1246.281,324,302
5/20/201545.9546.2045.8145.991,931,146
5/19/201546.4146.4545.6545.973,908,876
5/18/201548.8048.9048.2248.371,958,910
5/15/201551.4051.6550.9651.551,761,064
5/14/201552.1352.4351.5551.781,439,821
5/13/201551.9552.3451.7251.821,553,542
5/12/201551.2552.2051.0951.842,145,032
5/11/201550.8451.3150.8051.092,668,650
5/8/201550.3950.9849.8450.803,188,724
5/7/201550.2550.3249.5550.272,852,727
5/6/201551.9652.2151.0951.412,438,004
5/5/201551.9252.3451.8552.032,767,716
5/4/201552.2052.2651.8552.161,737,446
5/1/201552.3352.4651.4151.921,530,144
4/30/201550.6051.6550.4551.293,163,978
4/29/201551.3352.1351.0151.882,217,648
4/28/201552.3152.4652.0552.272,197,083
4/27/201550.7351.8850.6851.532,757,792
4/24/201550.6351.1550.4751.043,087,805
4/23/201548.1449.3648.0049.222,243,694
4/22/201547.2747.8847.1547.802,164,851
4/21/201546.8546.9446.0346.252,286,587
4/20/201546.5047.3646.4646.941,633,005
4/17/201546.0546.5445.9046.441,807,997
4/16/201546.7847.2346.2346.823,277,625
4/15/201545.6846.4445.4546.114,208,959
4/14/201545.0545.7945.0045.623,477,829
4/13/201544.7545.0043.8343.902,962,403
4/10/201545.7745.9645.6345.821,792,322
4/9/201546.0546.4745.7145.842,237,771
4/8/201547.5947.7846.5046.731,773,089
4/7/201546.2947.0946.2046.721,757,470
4/6/201545.9646.8545.9446.511,250,830
4/2/201545.5045.6444.9745.562,605,599
4/1/201545.9946.3745.9946.082,133,455
3/31/201546.4446.6446.2146.472,261,396
3/30/201547.1247.4346.8047.182,695,170
3/27/201547.4847.5746.9547.101,872,439
3/26/201548.2348.6247.7148.052,286,064
3/25/201549.3249.4648.5148.552,877,656
3/24/201549.7049.8249.0249.091,957,947
3/23/201549.3149.5948.9649.412,066,089
3/20/201547.7448.5947.5448.063,652,022
3/19/201546.9346.9846.5146.602,745,271
3/18/201545.7447.3045.2347.243,525,538
3/17/201545.9146.3545.7046.142,473,132
3/16/201544.9145.2544.5745.222,123,696
3/13/201545.1645.2244.0744.553,288,800
3/12/201546.5946.7445.7745.952,115,058
3/11/201545.9145.9345.3245.582,505,461
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!