Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Plc ADR (NY: BBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.39 22.56 22.35 22.48 2,763,900 -0.45(-1.96%)
Feb 27, 2017 22.74 23.11 22.70 22.93 3,123,430 +0.33(+1.44%)
Feb 24, 2017 22.65 22.86 22.53 22.60 3,030,560 -0.75(-3.23%)
Feb 23, 2017 24.11 24.15 23.27 23.36 3,102,742 -0.39(-1.63%)
Feb 22, 2017 23.50 23.79 23.48 23.74 3,578,762 -0.68(-2.78%)
Feb 21, 2017 24.20 24.51 24.20 24.42 2,554,895 +0.26(+1.09%)
Feb 17, 2017 24.16 24.16 24.16 0 -0.39(-1.61%)
Feb 16, 2017 24.63 24.72 24.47 24.55 1,867,798 -0.01(-0.06%)
Feb 15, 2017 24.52 24.72 24.42 24.57 2,414,528 +0.23(+0.94%)
Feb 14, 2017 24.14 24.34 23.94 24.34 2,529,807 +0.13(+0.54%)
Feb 13, 2017 24.25 24.28 23.96 24.21 4,401,037 +0.36(+1.51%)
Feb 10, 2017 23.74 23.95 23.70 23.85 4,627,065 +0.39(+1.68%)
Feb 09, 2017 23.31 23.49 23.09 23.45 5,003,096 +0.14(+0.59%)
Feb 08, 2017 23.38 23.58 23.22 23.31 5,428,036 -0.49(-2.06%)
Feb 07, 2017 24.04 24.12 23.78 23.80 6,384,739 -0.19(-0.81%)
Feb 06, 2017 23.97 24.13 23.83 24.00 2,412,872 -0.15(-0.63%)
Feb 03, 2017 24.28 24.41 24.03 24.15 2,973,900 -0.82(-3.30%)
Feb 02, 2017 25.02 25.17 24.80 24.97 2,080,250 -0.52(-2.04%)
Feb 01, 2017 25.52 25.60 25.18 25.49 2,296,681 +0.18(+0.71%)
Jan 31, 2017 25.33 25.36 24.99 25.31 3,544,707 +0.66(+2.67%)
Jan 30, 2017 24.88 24.95 24.52 24.66 2,385,130 -0.54(-2.14%)
Jan 27, 2017 25.44 25.48 25.11 25.20 2,200,517 -0.05(-0.19%)
Jan 26, 2017 25.22 25.40 25.04 25.24 2,529,010 -0.38(-1.48%)
Jan 25, 2017 25.38 25.67 25.32 25.62 2,868,128 -0.11(-0.43%)
Jan 24, 2017 25.80 25.90 25.60 25.74 2,245,677 +0.79(+3.16%)
Jan 23, 2017 24.85 24.95 24.76 24.95 1,717,666 +0.33(+1.35%)
Jan 20, 2017 24.59 24.76 24.52 24.61 1,408,165 -0.04(-0.17%)
Jan 19, 2017 24.73 24.80 24.48 24.66 2,114,070 -0.06(-0.25%)
Jan 18, 2017 24.53 24.90 24.50 24.72 1,562,894 +0.17(+0.68%)
Jan 17, 2017 24.71 24.84 24.50 24.55 1,425,761 +0.03(+0.11%)
Jan 13, 2017 24.52 24.52 24.52 0 +0.15(+0.60%)
Jan 12, 2017 24.77 24.77 24.32 24.38 1,962,170 +0.16(+0.66%)
Jan 11, 2017 24.12 24.23 23.75 24.22 3,089,620 +0.55(+2.34%)
Jan 10, 2017 23.60 23.73 23.43 23.67 3,053,244 +1.22(+5.46%)
Jan 09, 2017 22.45 22.66 22.42 22.44 1,438,577 -0.03(-0.12%)
Jan 06, 2017 22.71 22.77 22.43 22.47 1,255,086 -0.32(-1.40%)
Jan 05, 2017 22.50 22.84 22.49 22.79 1,709,235 +0.14(+0.61%)
Jan 04, 2017 22.36 22.66 22.28 22.65 2,318,378 +0.00(+0.00%)
Jan 03, 2017 22.53 22.68 22.46 22.65 3,103,845 +0.89(+4.07%)
Dec 30, 2016 21.76 21.76 21.76 0 -0.28(-1.26%)
Dec 29, 2016 22.17 22.21 21.97 22.04 1,452,280 +0.01(+0.03%)
Dec 28, 2016 22.30 22.39 22.03 22.03 1,873,517 +0.39(+1.79%)
Dec 27, 2016 21.61 21.73 21.61 21.65 721,147 +0.11(+0.51%)
Dec 23, 2016 21.54 21.54 21.54 0 -0.09(-0.42%)
Dec 22, 2016 21.85 21.93 21.59 21.63 2,919,654 -0.51(-2.31%)
Dec 21, 2016 22.21 22.26 22.12 22.14 3,046,313 -0.20(-0.90%)
Dec 20, 2016 22.08 22.39 22.04 22.34 2,696,289 +0.35(+1.57%)
Dec 19, 2016 21.96 22.15 21.88 21.99 3,160,507 -0.37(-1.67%)
Dec 16, 2016 22.43 22.63 22.30 22.37 4,163,262 -0.28(-1.25%)
Dec 15, 2016 22.62 22.72 22.49 22.65 2,904,005 -0.52(-2.24%)
Dec 14, 2016 23.69 24.11 23.15 23.17 3,879,462 -0.63(-2.65%)
Dec 13, 2016 24.34 24.43 23.73 23.80 3,917,381 -0.61(-2.49%)
Dec 12, 2016 24.71 24.79 24.36 24.41 4,018,900 +0.86(+3.64%)
Dec 09, 2016 23.87 23.89 23.41 23.55 2,573,595 -0.36(-1.50%)
Dec 08, 2016 24.42 24.43 23.82 23.91 3,189,953 +0.03(+0.14%)
Dec 07, 2016 23.64 23.93 23.60 23.87 2,844,630 +0.59(+2.53%)
Dec 06, 2016 22.93 23.30 22.91 23.29 2,876,131 -0.48(-2.01%)
Dec 05, 2016 23.57 23.82 23.43 23.76 2,308,605 +0.61(+2.63%)
Dec 02, 2016 22.72 23.20 22.69 23.15 2,036,171 +0.03(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.