$46.44 -0.38 (%) BHP Billiton Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Apr. 17, 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
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
3/10/201548.1748.2747.3247.452,897,724
3/9/201549.6449.7449.2649.442,264,531
3/6/201550.1450.3749.2049.353,126,614
3/5/201551.6151.6850.8450.932,081,923
3/4/201551.5951.7251.0351.622,232,139
3/3/201552.1852.5851.8951.991,459,722
3/2/201552.2452.3451.7252.302,904,957
2/27/201552.3152.6152.2352.522,143,380
2/26/201552.4752.5351.7251.861,788,248
2/25/201552.6352.7652.2452.551,959,566
2/24/201551.9952.9851.5252.313,736,534
2/23/201549.8249.9249.2649.552,507,006
2/20/201550.4750.7250.2950.482,225,967
2/19/201550.5650.7750.2250.471,935,967
2/18/201550.4751.6150.4551.062,490,657
2/17/201551.1751.2550.7950.993,141,354
2/13/201550.3951.5950.3151.194,193,047
2/12/201548.5448.9848.2548.812,587,431
2/11/201547.9048.1247.1247.941,940,231
2/10/201548.5548.6447.9248.352,063,135
2/9/201548.7549.7648.6749.232,146,746
2/6/201548.7948.8248.0748.292,978,347
2/5/201548.8549.8748.7449.632,828,793
2/4/201548.8549.2348.6048.813,081,417
2/3/201548.6550.0848.2549.958,509,478
2/2/201546.9647.4046.6047.313,733,503
1/30/201545.8246.8245.4646.333,350,051
1/29/201545.8445.8444.9445.692,543,085
1/28/201546.0246.2145.3045.402,702,558
1/27/201545.6646.1145.3245.832,216,996
1/26/201545.4546.2845.1146.012,537,412
1/23/201546.3246.3845.4245.503,278,707
1/22/201547.2947.6246.9447.312,773,868
1/21/201545.9646.7145.7746.543,838,859
1/20/201545.6745.9645.4245.684,290,660
1/16/201545.4446.3345.3146.144,323,827
1/15/201545.1445.2344.5644.754,922,454
1/14/201543.4244.2142.9244.165,590,779
1/13/201545.9546.0245.0345.412,822,396
1/12/201546.1046.1745.4745.882,724,129
1/9/201547.1147.2846.8046.932,381,320
1/8/201546.4146.8946.1146.682,275,842
1/7/201545.9046.1845.5045.992,143,465
1/6/201545.4746.2945.2645.562,921,439
1/5/201546.1246.3545.3345.854,382,711
1/2/201547.3647.6147.0947.541,472,446
12/31/201447.6547.8447.2547.321,719,226
12/30/201447.8448.4247.8247.842,036,252
12/29/201448.2648.7348.0548.182,301,317
12/26/201447.1447.9647.1047.531,557,309
12/24/201447.0247.0746.5646.951,464,313
12/23/201447.1147.7246.8447.312,356,211
12/22/201448.2448.3147.2147.423,476,132
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center