BHP - BHP Billiton Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep. 201951.5551.6651.2451.5851.581,337,700
16 Sep. 201951.9752.3151.7952.0452.042,388,600
13 Sep. 201952.3052.3951.7551.9251.922,741,700
12 Sep. 201950.8651.1850.6150.9650.961,509,000
11 Sep. 201950.4050.5850.1550.5850.581,465,500
10 Sep. 201949.5850.3649.5050.3650.362,031,900
09 Sep. 201949.1849.7649.1849.7549.751,654,300
06 Sep. 201949.3449.4549.0949.1649.161,694,700
05 Sep. 201948.8449.3348.7249.3149.311,985,800
05 Sep. 20191.56 Dividend
04 Sep. 201949.8550.5149.8150.4148.852,508,000
03 Sep. 201948.2148.7948.2148.7347.221,585,000
30 Aug. 201949.0249.3248.8849.1647.642,063,900
29 Aug. 201948.4748.6048.0848.1446.651,135,300
28 Aug. 201947.3248.1147.2747.8146.332,681,300
27 Aug. 201947.3747.5146.8647.1445.681,764,000
26 Aug. 201947.1247.3946.8747.2245.761,628,300
23 Aug. 201947.4347.8446.6146.6945.253,230,200
22 Aug. 201947.8648.0147.2447.2545.792,154,400
21 Aug. 201948.0048.1347.4747.6146.142,522,300
20 Aug. 201948.4148.5648.0748.4346.932,285,800
19 Aug. 201949.2949.4549.0749.1447.621,906,400
16 Aug. 201948.9349.0848.6248.8147.302,329,400
15 Aug. 201949.2449.4248.7849.3047.771,912,900
14 Aug. 201949.4049.7049.1549.1747.652,255,000
13 Aug. 201949.5850.7849.4450.6549.083,248,000
12 Aug. 201949.9550.1549.4649.5448.011,080,200
09 Aug. 201950.4250.5549.6949.9848.432,137,700
08 Aug. 201950.4351.2450.2651.0049.421,706,200
07 Aug. 201949.0049.9348.9449.8948.352,163,300
06 Aug. 201950.7350.8749.8350.2248.671,460,800
05 Aug. 201950.6350.8650.1850.4348.873,337,900
02 Aug. 201952.3052.4851.7652.0550.442,117,800
01 Aug. 201953.7354.3752.6352.9351.293,801,500
31 Jul. 201955.7756.0254.3254.9353.232,805,000
30 Jul. 201956.0756.4255.7756.2654.521,480,100
29 Jul. 201956.3256.4756.0656.4354.681,372,800
26 Jul. 201956.0456.1555.8556.1354.391,865,300
25 Jul. 201956.2956.4355.7656.1154.371,427,800
24 Jul. 201956.1556.5856.1256.3454.601,835,800
23 Jul. 201958.7858.8858.1258.3856.571,248,400
22 Jul. 201958.6258.6658.2558.4756.661,225,000
19 Jul. 201958.3958.6958.2758.3056.501,151,800
18 Jul. 201957.6457.9457.3557.8456.051,744,200
17 Jul. 201958.0158.4057.9958.0156.211,705,400
16 Jul. 201957.4858.0657.4857.5655.781,447,700
15 Jul. 201957.8257.9357.5457.8556.06708,700
12 Jul. 201957.3557.4757.0857.2455.471,196,100
11 Jul. 201957.0157.2656.7357.2155.44835,000
10 Jul. 201957.5757.6857.1157.4455.661,350,100
09 Jul. 201956.6556.9256.5456.8755.111,804,400
08 Jul. 201956.9957.4956.7657.1955.421,701,700
05 Jul. 201956.1656.7055.8256.6154.862,462,400
03 Jul. 201958.7958.9358.5258.9357.111,043,400
02 Jul. 201958.7659.0258.5058.9757.151,296,100
01 Jul. 201958.9258.9758.1958.4456.632,038,300
28 Jun. 201958.3858.4958.0258.1156.311,210,900
27 Jun. 201958.2758.4257.9658.2156.411,745,000
26 Jun. 201957.5658.0557.3857.8756.081,365,100
25 Jun. 201957.6757.9057.0657.0855.311,619,300
24 Jun. 201956.9957.3856.8957.3455.571,450,700
21 Jun. 201956.9057.1256.5956.6054.851,232,800
20 Jun. 201957.0357.2256.5257.0955.322,529,200
19 Jun. 201955.6555.8355.1655.7354.011,681,600
18 Jun. 201955.7956.4855.6856.3754.631,405,300
17 Jun. 201955.0455.1454.8454.8553.15814,000
14 Jun. 201954.9255.1154.7254.9753.271,189,700
13 Jun. 201955.4055.5955.2155.4753.751,788,800
12 Jun. 201954.9755.4854.7854.7853.081,798,800
11 Jun. 201954.9055.1754.7655.0553.353,909,800
10 Jun. 201953.6453.8353.1753.3351.682,803,000
07 Jun. 201953.0053.7452.9053.1051.462,168,200
06 Jun. 201952.5352.8552.4652.7251.092,495,400
05 Jun. 201952.9253.1052.2852.3850.762,422,900
04 Jun. 201952.5753.0752.3353.0151.371,308,700
03 Jun. 201951.7952.5051.7552.3850.762,858,700
31 May 201951.5852.1551.5251.9150.302,066,600
30 May 201952.6852.7852.4152.5050.881,803,600
29 May 201952.1352.6752.0852.6451.012,183,800
28 May 201953.3453.6053.1553.1551.511,700,700
24 May 201952.3252.6852.0952.4850.862,236,300
23 May 201951.1351.4450.7951.2849.691,820,200
22 May 201952.1052.2151.6651.7650.161,224,700
21 May 201952.2152.3951.8752.3450.724,709,400
20 May 201951.8852.4351.7952.3250.703,128,300
17 May 201952.0252.3551.9252.0750.462,015,300
16 May 201951.5952.4151.5952.0450.431,577,600
15 May 201950.6051.4950.5351.4249.831,497,500
14 May 201951.2451.4250.9751.2549.661,360,500
13 May 201950.8951.0250.2150.6549.082,349,700
10 May 201951.4052.0951.1251.8750.261,322,400
09 May 201951.0051.5750.7551.4549.861,374,400
08 May 201951.3051.9551.2551.7850.181,604,700
07 May 201952.0752.1351.4051.8950.281,399,900
06 May 201951.1351.9751.0851.9050.291,578,700
03 May 201952.3052.9152.2652.8151.181,574,700
02 May 201951.6452.0651.5851.7250.121,467,900
01 May 201953.1053.1651.8651.9250.313,073,800
30 Apr. 201953.1453.2052.9152.9551.311,227,200
29 Apr. 201953.3153.3953.1353.3451.69939,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...