$44.57 -0.63 (%) BHP Billiton Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

May. 28, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center