BHP Billiton Shs Sponsored American Deposit Receipt Repr 2 Shs $70.07

down -1.17


15/4/2014 06:40 PM  |  NYSE : BHP  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHP historical data

Date Open High Low Close Volume
4/15/201470.3270.3569.1870.072,587,630
4/14/201470.8671.4470.7371.241,516,380
4/11/201470.2370.6870.0170.401,206,970
4/10/201471.2271.3070.4470.531,972,720
4/9/201471.9572.4071.4672.402,439,740
4/8/201470.2171.8070.2071.502,630,380
4/7/201469.7470.3969.5570.082,030,440
4/4/201470.4070.9869.8869.901,896,880
4/3/201469.4369.7168.9269.581,582,220
4/2/201469.5869.8969.4769.821,740,930
4/1/201468.8069.2368.5669.162,125,920
3/31/201467.6667.9867.3667.772,196,630
3/28/201467.3867.8367.2867.431,693,650
3/27/201466.4667.1066.3466.641,605,330
3/26/201467.3167.3766.1366.343,794,200
3/25/201466.0666.8666.0666.862,600,750
3/24/201465.4165.4664.5165.121,346,510
3/21/201464.8065.1164.5464.751,665,950
3/20/201463.7764.5863.5464.181,857,020
3/19/201464.9965.1363.9164.082,991,820
3/18/201465.3865.7865.3365.591,547,490
3/17/201465.0765.5264.9565.162,014,320
3/14/201464.4564.9164.0564.242,704,450
3/13/201465.5965.7764.2164.463,584,280
3/12/201463.9364.5363.8064.411,767,620
3/11/201465.0665.4563.8263.861,781,160
3/10/201465.3465.3464.5964.932,081,540
3/7/201467.7367.7366.2966.714,396,070
3/6/201468.0068.4867.9468.101,784,710
3/5/201467.3467.8767.2367.511,689,520
3/4/201468.6568.9968.2768.581,502,400
3/3/201468.2068.6167.9168.001,785,760
2/28/201469.0069.6668.7868.901,144,630
2/27/201468.9669.5568.8969.311,480,190
2/26/201469.5269.5868.8769.051,649,670
2/25/201470.4570.5569.4169.563,582,080
2/24/201470.3171.2670.2370.822,094,620
2/21/201470.8471.1370.6170.642,299,600
2/20/201470.0170.6769.8970.592,234,240
2/19/201469.7970.8769.6369.721,609,100
2/18/201470.4370.4869.6070.333,631,750
2/14/201468.2068.6568.1968.321,433,840
2/13/201467.0167.7866.8967.611,334,060
2/12/201467.8467.9567.4567.651,747,130
2/11/201465.8967.4165.8967.222,690,420
2/10/201465.3365.5865.1665.361,193,050
2/7/201465.0065.7464.5965.651,627,300
2/6/201463.8565.0363.7864.872,339,730
2/5/201462.8763.7562.8463.563,128,390
2/4/201462.9263.7562.7663.731,792,700
2/3/201463.7663.8462.6862.762,103,830
1/31/201463.2264.0363.1863.951,283,720
1/30/201464.3564.3563.7064.291,649,880
1/29/201463.4464.1763.2863.541,762,550
1/28/201463.8864.2563.7064.221,474,900
1/27/201463.8763.9562.8163.342,817,850
1/24/201464.2764.3162.9462.993,832,550
1/23/201465.9065.9164.4764.673,376,790
1/22/201466.1666.2565.8666.121,395,850
1/21/201466.6166.7065.8166.302,469,280
1/17/201466.8967.5466.9367.052,804,290
1/16/201466.5766.8966.4466.895,737,370
1/15/201464.3965.2564.1564.952,609,950
1/14/201465.4065.5564.9064.952,199,920
1/13/201465.6266.1165.2965.301,608,420
1/10/201465.1465.8165.0065.801,385,800
1/9/201465.3665.4064.7964.941,647,430
1/8/201466.3666.4565.7665.90822,075
1/7/201466.8066.8466.1166.281,505,250
1/6/201467.2567.2566.5067.011,625,190
1/3/201467.5667.7667.3067.521,191,390
1/2/201467.4067.6066.8866.991,355,780
12/31/201367.4768.2067.4768.20778,066
12/30/201367.4767.9467.4167.73831,453
12/27/201367.6467.6467.2867.411,151,970
12/26/201367.0667.0666.5266.78689,687
12/24/201366.3767.1066.3067.06434,766
12/23/201366.4866.6466.1666.312,272,280
12/20/201365.8266.1665.7365.992,868,910
12/19/201364.6165.3564.5265.041,423,940
12/18/201364.2965.1063.7064.703,183,220
12/17/201364.0064.0363.6663.731,969,520
12/16/201364.8165.1564.1964.201,491,530
12/13/201363.9864.1363.7063.742,076,480
12/12/201364.3264.4063.6263.952,343,270
12/11/201366.5766.5865.2665.281,456,620
12/10/201367.0167.3366.5866.811,143,280
12/9/201366.8167.4866.7467.341,525,180
12/6/201367.7367.8367.3067.531,286,600
12/5/201366.6367.0066.2966.621,213,240
12/4/201366.6767.2366.5867.051,889,640
12/3/201366.1766.6966.0266.552,151,530
12/2/201367.2467.3766.7966.911,762,350
11/29/201368.5568.9568.1468.221,065,230
11/27/201368.2768.4567.7367.831,206,130
11/26/201368.2268.5368.0868.431,202,710
11/25/201369.0669.2068.7569.03898,738
11/22/201369.0369.1168.7769.041,305,700
11/21/201370.0170.1069.4469.581,278,990
11/20/201371.2871.4770.0270.191,166,300
Trading Center