BHP - BHP Billiton Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201742.0942.5441.9942.3642.361,785,300
Dec 12, 201741.6841.9441.5941.9141.911,426,000
Dec 11, 201741.5441.8841.4341.6341.631,616,200
Dec 08, 201741.3241.4641.0341.0641.061,401,800
Dec 07, 201740.6841.1140.5841.0441.041,764,500
Dec 06, 201741.2241.4440.9341.1141.112,420,100
Dec 05, 201741.6541.7941.3741.4141.412,052,800
Dec 04, 201742.0842.3441.9542.1042.102,409,100
Dec 01, 201741.6742.1241.4141.9641.962,438,900
Nov 30, 201741.4141.7241.4041.5541.551,662,000
Nov 29, 201741.4041.6641.1341.4441.443,097,400
Nov 28, 201741.4542.0141.3142.0042.002,445,100
Nov 27, 201742.5342.6341.8941.8941.891,936,000
Nov 24, 201742.7042.9042.6342.7142.71640,900
Nov 22, 201742.2542.4042.0842.2742.271,021,200
Nov 21, 201741.6441.9141.5441.6641.661,792,000
Nov 20, 201741.0041.1340.7941.1241.122,211,300
Nov 17, 201741.3041.4141.1441.3841.382,183,900
Nov 16, 201741.4441.4441.0241.3841.383,029,400
Nov 15, 201740.9941.3140.7241.2141.212,540,100
Nov 14, 201742.1542.1841.4241.6941.692,795,400
Nov 13, 201742.3742.8642.3142.7042.702,134,300
Nov 10, 201743.0143.0242.4742.7842.781,666,800
Nov 09, 201742.7042.9442.4642.9142.913,220,900
Nov 08, 201743.3043.8043.0443.7843.783,428,600
Nov 07, 201743.6143.6842.8843.2343.232,640,400
Nov 06, 201743.2443.5543.1043.4143.413,954,800
Nov 03, 201742.5142.5841.9742.1542.152,127,600
Nov 02, 201742.1442.9542.1442.8042.803,130,900
Nov 01, 201742.4242.5341.9442.0342.034,202,800
Oct 31, 201740.8341.1040.6340.9840.981,328,400
Oct 30, 201740.6741.0840.6340.7940.792,065,900
Oct 27, 201740.4040.7240.1940.6640.662,182,600
Oct 26, 201741.2941.2940.7540.8840.882,562,000
Oct 25, 201741.1341.1940.4240.7540.752,173,800
Oct 24, 201741.2641.5541.2541.5341.531,309,200
Oct 23, 201741.2741.3741.1541.2241.221,556,400
Oct 20, 201741.7741.7741.1141.2741.272,343,200
Oct 19, 201741.3741.7941.3041.5641.562,898,100
Oct 18, 201742.1242.1941.2741.5041.505,225,600
Oct 17, 201742.6142.6542.2342.4242.422,326,500
Oct 16, 201742.9943.1442.3942.6542.653,548,200
Oct 13, 201742.0142.3641.9842.2042.202,616,300
Oct 12, 201740.9141.2940.8341.0341.031,587,600
Oct 11, 201741.2041.2540.6540.9240.923,144,400
Oct 10, 201741.5741.9341.4441.5341.533,517,900
Oct 09, 201741.6841.7341.0041.1141.112,435,100
Oct 06, 201741.1641.3441.0041.3441.341,538,800
Oct 05, 201741.3941.5141.2141.2541.251,847,000
Oct 04, 201741.1741.4041.0441.1341.131,726,400
Oct 03, 201741.0141.1240.8541.0741.071,472,600
Oct 02, 201740.7840.9840.6740.8640.862,164,300
Sep 29, 201740.6840.7340.3740.5340.532,225,200
Sep 28, 201740.0040.6439.9240.4940.492,179,800
Sep 27, 201740.6840.7740.2840.5440.542,167,700
Sep 26, 201741.0241.1440.5440.5440.543,254,900
Sep 25, 201741.5541.6441.0241.2741.271,931,400
Sep 22, 201741.6241.9841.5441.6841.681,885,600
Sep 21, 201741.8041.9841.6841.7041.702,588,200
Sep 20, 201742.4042.5741.6442.0542.052,317,400
Sep 19, 201742.1642.3042.0142.2342.232,787,400
Sep 18, 201741.9042.2941.8542.2742.272,113,700
Sep 15, 201742.1042.3341.8241.8241.822,162,600
Sep 14, 201742.4942.5942.2842.5742.572,673,500
Sep 13, 201743.3943.5443.0743.2643.262,330,300
Sep 12, 201744.0144.2543.9243.9543.952,198,100
Sep 11, 201742.9843.8342.9443.7043.703,382,800
Sep 08, 201743.6643.6642.6342.9942.994,715,500
Sep 07, 201743.8644.2043.7244.1544.152,365,500
Sep 07, 20170.86 Dividend
Sep 06, 201744.1744.6244.1144.5443.682,255,600
Sep 05, 201744.3044.5343.7044.0743.223,929,000
Sep 01, 201743.8844.2443.6844.1643.312,426,900
Aug 31, 201743.4543.6343.3443.5042.663,882,400
Aug 30, 201743.0043.1342.7842.8241.992,576,800
Aug 29, 201742.6043.0942.5343.0042.171,884,400
Aug 28, 201742.8342.9242.4642.8342.002,269,100
Aug 25, 201742.5943.6042.4242.5641.745,244,300
Aug 24, 201741.8441.8841.5941.7140.902,972,100
Aug 23, 201741.2841.8541.2241.7540.943,128,500
Aug 22, 201741.5241.8441.3841.4140.612,931,800
Aug 21, 201740.6140.9940.5040.9140.121,847,700
Aug 18, 201740.3140.6540.2240.4039.621,831,100
Aug 17, 201740.8640.8840.4440.4639.681,807,400
Aug 16, 201740.4541.1840.4141.1740.382,400,200
Aug 15, 201739.8640.1139.6740.0739.302,054,700
Aug 14, 201740.6140.8540.4140.4639.681,743,100
Aug 11, 201739.9040.4939.7540.3539.572,326,600
Aug 10, 201741.0841.1640.6240.6239.842,025,800
Aug 09, 201741.2241.3741.0741.3640.561,368,100
Aug 08, 201741.3341.6841.1941.4740.671,803,400
Aug 07, 201741.5042.0041.4841.9941.181,930,400
Aug 04, 201740.9541.3040.7641.2140.411,757,900
Aug 03, 201740.9241.0940.7040.8040.011,473,500
Aug 02, 201740.8941.2040.7441.1640.371,658,800
Aug 01, 201741.6241.6441.1641.3940.591,408,500
Jul 31, 201741.5441.7741.3941.6640.862,031,800
Jul 28, 201740.8141.2240.7341.1440.351,985,900
Jul 27, 201741.1541.1940.4540.8040.012,110,800
Jul 26, 201740.4540.9240.3040.7639.972,841,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...