BHP BILLITON LIMITED (NY: BHP)
46.44 USD  -0.38 (-0.81%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 46.05 46.54 45.90 46.44 1,807,997 -0.38(-0.81%)
Apr 16, 2015 46.78 47.23 46.23 46.82 3,277,625 +0.71(+1.54%)
Apr 15, 2015 45.68 46.44 45.45 46.11 4,208,959 +0.49(+1.07%)
Apr 14, 2015 45.05 45.79 45.00 45.62 3,477,829 +1.72(+3.92%)
Apr 13, 2015 44.75 45.00 43.83 43.90 2,962,403 -1.92(-4.19%)
Apr 10, 2015 45.77 45.96 45.63 45.82 1,792,322 -0.02(-0.04%)
Apr 09, 2015 46.05 46.47 45.71 45.84 2,237,771 -0.89(-1.90%)
Apr 08, 2015 47.59 47.78 46.50 46.73 1,773,089 +0.01(+0.02%)
Apr 07, 2015 46.29 47.09 46.20 46.72 1,757,470 +0.21(+0.45%)
Apr 06, 2015 45.96 46.85 45.94 46.51 1,250,830 +0.95(+2.09%)
Apr 02, 2015 45.56 45.56 45.56 0 -0.52(-1.13%)
Apr 01, 2015 45.99 46.37 45.99 46.08 2,132,505 -0.39(-0.84%)
Mar 31, 2015 47.18 46.64 46.21 46.47 2,261,396 -0.71(-1.50%)
Mar 30, 2015 47.12 47.43 46.80 47.18 2,694,770 +0.08(+0.17%)
Mar 27, 2015 47.48 47.57 46.95 47.10 1,872,439 -0.95(-1.98%)
Mar 26, 2015 48.23 48.62 47.71 48.05 2,286,064 -0.50(-1.03%)
Mar 25, 2015 49.32 49.46 48.51 48.55 2,874,956 -0.54(-1.10%)
Mar 24, 2015 49.70 49.74 49.01 49.09 1,957,947 -0.32(-0.65%)
Mar 23, 2015 49.31 49.59 48.96 49.41 2,066,089 +1.35(+2.81%)
Mar 20, 2015 47.74 48.59 47.54 48.06 3,652,022 +1.46(+3.13%)
Mar 19, 2015 46.93 46.98 46.51 46.60 2,745,071 -0.64(-1.35%)
Mar 18, 2015 45.74 47.29 45.23 47.24 3,524,538 +1.10(+2.38%)
Mar 17, 2015 45.91 46.35 45.70 46.14 2,473,132 +0.92(+2.03%)
Mar 16, 2015 44.91 45.25 44.56 45.22 2,122,496 +0.67(+1.50%)
Mar 13, 2015 45.16 45.22 44.07 44.55 3,288,800 -1.40(-3.05%)
Mar 12, 2015 46.59 46.74 45.77 45.95 2,114,528 +0.37(+0.81%)
Mar 11, 2015 45.91 45.93 45.32 45.58 2,505,461 -1.87(-3.94%)
Mar 10, 2015 48.17 48.27 47.32 47.45 2,897,724 -1.99(-4.03%)
Mar 09, 2015 49.64 49.74 49.26 49.44 2,260,501 +0.09(+0.18%)
Mar 06, 2015 50.14 50.37 49.21 49.35 3,126,614 -1.58(-3.10%)
Mar 05, 2015 51.61 51.68 50.84 50.93 2,080,083 -0.69(-1.34%)
Mar 04, 2015 51.99 51.03 51.62 2,223,499 -0.37(-0.71%)
Mar 03, 2015 51.89 51.99 1,457,482 -0.31(-0.59%)
Mar 02, 2015 52.24 52.34 51.72 52.30 2,904,957 -0.22(-0.42%)
Feb 27, 2015 52.31 52.61 52.23 52.52 2,143,380 +0.66(+1.27%)
Feb 26, 2015 51.72 51.86 1,781,348 -0.69(-1.31%)
Feb 25, 2015 52.55 1,947,641 +0.24(+0.46%)
Feb 24, 2015 51.99 52.98 51.52 52.31 3,733,484 +2.76(+5.57%)
Feb 23, 2015 49.82 49.92 49.26 49.55 2,501,901 -0.93(-1.84%)
Feb 20, 2015 50.47 50.72 50.29 50.48 2,225,967 +0.01(+0.02%)
Feb 19, 2015 50.56 50.77 50.22 50.47 1,935,967 -0.59(-1.16%)
Feb 18, 2015 50.47 51.61 50.45 51.06 2,479,057 +0.07(+0.14%)
Feb 17, 2015 51.17 51.24 50.79 50.99 3,141,254 -0.20(-0.39%)
Feb 13, 2015 51.19 51.19 51.19 0 +2.38(+4.88%)
Feb 12, 2015 48.54 48.98 48.25 48.81 2,584,851 +0.87(+1.81%)
Feb 11, 2015 47.90 48.12 47.12 47.94 1,937,781 -0.41(-0.85%)
Feb 10, 2015 48.55 48.64 47.92 48.35 2,061,885 -0.88(-1.79%)
Feb 09, 2015 48.75 49.76 48.67 49.23 2,146,746 +0.94(+1.95%)
Feb 06, 2015 48.79 48.82 48.07 48.29 2,978,347 -1.34(-2.70%)
Feb 05, 2015 48.85 49.87 48.74 49.63 2,828,093 +0.82(+1.68%)
Feb 04, 2015 48.85 49.23 48.60 48.81 3,081,217 -1.14(-2.28%)
Feb 03, 2015 48.65 50.08 48.25 49.95 8,497,568 +2.64(+5.58%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here