BHP Billiton Shs Sponsored American Deposit Receipt Repr 2 Shs $68.23

down -1.40


28/8/2014 04:04 PM  |  : BHP  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHP historical data

Date Open High Low Close Volume
8/27/201469.7069.8869.3769.631,210,933
8/26/201469.3569.4869.0369.131,632,338
8/25/201469.6969.7069.2969.451,208,422
8/22/201469.9069.9869.3569.711,981,236
8/21/201470.5370.6170.1570.561,718,982
8/20/201470.7671.5470.7171.032,831,831
8/19/201470.2970.7069.9270.035,655,646
8/18/201472.5772.7672.1972.761,698,872
8/15/201472.5372.5971.5772.452,318,618
8/14/201471.0071.2970.7171.151,263,597
8/13/201471.0671.3770.8371.181,211,703
8/12/201471.1671.5870.9971.48760,106
8/11/201471.3071.5371.1571.301,599,042
8/8/201470.4871.0970.2671.041,499,935
8/7/201471.6071.6070.2270.712,001,068
8/6/201470.8872.2370.8171.892,185,792
8/5/201471.1271.1570.1070.552,288,457
8/4/201471.1872.0571.0071.951,312,458
8/1/201470.8471.3870.5870.951,292,749
7/31/201471.6371.9871.0871.092,342,139
7/30/201472.6872.8171.7072.321,850,441
7/29/201473.5973.9173.3973.50920,097
7/28/201473.2773.5072.8373.151,074,681
7/25/201473.5073.5573.0973.23924,684
7/24/201473.6673.7273.2173.331,191,151
7/23/201473.2473.5672.9973.331,712,894
7/22/201473.0273.4673.0173.291,541,683
7/21/201471.7872.2071.7472.07754,817
7/18/201471.8072.0971.7272.07889,616
7/17/201471.8772.4171.3971.471,989,540
7/16/201472.1473.0572.1272.952,961,517
7/15/201471.8272.2071.1771.591,792,117
7/14/201471.4571.5571.1271.412,163,798
7/11/201470.1170.7570.0670.671,457,219
7/10/201469.4270.1269.3769.761,074,758
7/9/201470.2570.6670.1370.491,491,893
7/8/201470.7470.8470.2370.331,121,013
7/7/201470.5671.0270.5070.742,230,603
7/3/201470.6971.2970.3971.092,290,639
7/2/201469.5570.5169.5370.191,624,544
7/1/201468.9069.5068.8769.201,618,627
6/30/201467.9768.5167.8468.451,387,773
6/27/201468.5168.9068.4768.89808,087
6/26/201468.2268.7468.0268.631,331,264
6/25/201467.8068.1767.7268.011,262,171
6/24/201468.7068.8567.9668.041,426,663
6/23/201469.0669.4468.8569.261,661,408
6/20/201468.0068.3767.8367.961,447,840
6/19/201468.5368.8468.1668.501,777,693
6/18/201466.3167.6866.3067.533,584,370
6/17/201465.9866.4365.5466.382,195,806
6/16/201467.4267.5366.9567.041,419,747
6/13/201466.6066.8566.4166.781,119,426
6/12/201466.9567.1966.4666.562,263,845
6/11/201467.5967.8967.5367.721,139,640
6/10/201467.6868.0067.5067.921,018,865
6/9/201468.1068.3168.0568.09836,446
6/6/201467.9568.1867.6767.95663,327
6/5/201467.2667.8667.1167.681,068,778
6/4/201467.4667.5467.0767.142,065,103
6/3/201467.3167.6467.0167.522,133,508
6/2/201468.0568.4167.9468.161,387,838
5/30/201468.1668.2867.5967.882,888,120
5/29/201469.4570.0669.4269.891,046,324
5/28/201469.2469.3469.0269.151,503,859
5/27/201470.0870.2369.8370.09719,897
5/23/201469.5970.1569.5069.95574,408
5/22/201469.7169.9569.6369.78919,011
5/21/201469.1469.1468.6269.01909,937
5/20/201469.3169.4968.4368.461,600,895
5/19/201470.0370.2669.7370.001,653,290
5/16/201470.8670.9870.5070.801,737,079
5/15/201471.9272.0471.2571.531,726,045
5/14/201471.9672.4071.9071.971,753,243
5/13/201471.1771.6171.0071.431,478,714
5/12/201470.5871.0070.5170.762,657,908
5/9/201470.1970.2169.1669.511,420,565
5/8/201470.4170.4870.1070.211,187,581
5/7/201469.6570.4869.5970.292,728,222
5/6/201469.9270.8369.8870.491,632,526
5/5/201469.5769.9269.1869.801,074,982
5/2/201469.6770.3869.5569.891,787,290
5/1/201469.6569.8169.0869.411,780,314
4/30/201470.4770.7070.3170.541,571,726
4/29/201470.0070.5869.9970.371,106,602
4/28/201470.1370.1869.3169.971,697,919
4/25/201470.8871.1470.5170.75943,656
4/24/201471.2971.3670.6471.001,229,648
4/23/201471.0671.2870.4371.101,207,007
4/22/201471.5071.5771.0571.231,861,331
4/21/201471.2571.3270.5670.851,082,435
4/17/201470.9471.4770.7471.151,010,290
4/16/201470.8571.0970.4471.031,804,711
4/15/201470.3270.3569.1870.072,587,627
4/14/201470.8671.4470.7371.241,516,385
4/11/201470.2370.6870.0170.401,206,971
4/10/201471.2271.3070.4470.531,972,724
4/9/201471.9572.4071.4672.402,439,742
4/8/201470.2171.8070.2071.502,630,378
4/7/201469.7470.3969.5570.082,030,445
Trading Center