$32.69 +1.04 (%) BHP Billiton Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Aug. 23, 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
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
7/19/201629.3329.4928.5228.725,858,156
7/18/201630.2130.2729.9230.253,912,581
7/15/201630.9431.0630.2830.503,050,860
7/14/201631.2731.3830.8130.952,429,696
7/13/201631.5831.6430.5930.915,540,915
7/12/201630.4630.9730.4630.844,626,404
7/11/201629.5030.2129.5029.854,135,071
7/8/201628.7029.3628.6529.345,310,435
7/7/201628.8729.1127.5127.786,042,266
7/6/201627.5228.6327.4528.574,712,240
7/5/201628.5328.6027.7227.816,567,523
7/1/201628.2528.7028.0428.624,673,758
6/30/201628.3928.5728.0628.567,373,615
6/29/201627.8828.1027.7327.764,962,141
6/28/201627.3027.6026.8927.335,798,307
6/27/201626.3326.4825.7526.248,094,965
6/24/201626.7727.7026.7427.2312,213,129
6/23/201628.7829.4528.5929.404,178,474
6/22/201628.5528.5828.0328.055,652,725
6/21/201628.2928.5027.9028.304,300,100
6/20/201628.2928.7428.2028.375,568,055
6/17/201627.1527.8627.1027.717,197,447
6/16/201626.3226.9125.8126.875,389,621
6/15/201626.5527.4426.5526.924,845,714
6/14/201626.4626.6725.9026.216,718,998
6/13/201626.5627.1326.5326.854,392,052
6/10/201627.0327.3926.6226.736,321,586
6/9/201628.5628.7427.8227.988,154,138
6/8/201629.6029.9229.3829.654,863,417
6/7/201628.8629.1728.6228.764,479,913
6/6/201628.5329.2628.4929.185,606,449
6/3/201627.4327.8527.0927.814,213,411
6/2/201626.2426.8226.2226.762,241,615
6/1/201626.3026.7326.0126.645,565,233
5/31/201627.1627.8726.9126.974,414,560
5/27/201627.9928.1127.2927.503,954,582
5/26/201628.7528.9827.9227.975,392,848
5/25/201627.5728.3727.5028.265,098,978
5/24/201627.1327.3426.8127.103,929,710
5/23/201626.4027.1726.2826.953,650,050
5/20/201627.5527.8126.8226.843,704,639
5/19/201626.8327.5326.4627.335,220,409
5/18/201627.6728.2427.2627.345,536,882
5/17/201627.8828.7427.5428.314,487,070
5/16/201627.4328.1027.3727.473,822,179
5/13/201626.6127.1026.4326.604,998,523
5/12/201627.3627.6226.3626.724,444,038
5/11/201627.5027.8527.0127.353,133,347
5/10/201626.5527.2326.4627.173,737,238
5/9/201626.8526.9525.9926.265,568,923
5/6/201627.2628.4827.2427.933,694,478
5/5/201628.1228.4027.2927.665,741,417
5/4/201628.0228.6527.5327.636,902,281
5/3/201630.0330.0729.1029.576,618,280
5/2/201631.6631.6730.7731.173,998,912
4/29/201631.2731.9230.9931.344,001,905
4/28/201631.2431.8130.9531.093,709,160
4/27/201630.1930.9530.0230.925,729,614
4/26/201630.7531.0730.2831.053,689,423
4/25/201630.9931.0730.3230.544,672,287
4/22/201631.9432.3031.4631.824,932,702
4/21/201632.7532.8231.5331.758,839,835
4/20/201631.8632.9931.7532.537,197,385
4/19/201630.8531.5330.6331.465,064,429
4/18/201628.8330.0028.7429.904,511,945
4/15/201628.9129.2228.5828.914,590,772
4/14/201629.0529.1528.4928.795,109,881
4/13/201628.2528.8128.1328.517,264,121
4/12/201626.3526.9026.1126.714,235,402
4/11/201625.5125.9125.4725.613,086,411
4/8/201624.7725.0724.6624.774,839,356
4/7/201623.9724.3023.7723.924,211,107
4/6/201623.8224.3423.4024.315,363,009
4/5/201623.8224.1723.6724.073,806,513
4/4/201625.5825.7124.6224.673,256,313
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center