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 (%)
Jun 30, 2016 17.21 17.38 16.97 17.38 7,317,771 +0.67(+4.02%)
Jun 29, 2016 16.88 16.97 16.68 16.71 5,471,775 +0.36(+2.18%)
Jun 28, 2016 16.39 16.56 16.14 16.35 4,591,971 +0.80(+5.15%)
Jun 27, 2016 15.60 15.79 15.33 15.55 6,723,644 -0.71(-4.38%)
Jun 24, 2016 16.00 16.62 15.99 16.26 5,431,677 -1.60(-8.93%)
Jun 23, 2016 17.59 17.90 17.34 17.86 3,168,904 +0.76(+4.44%)
Jun 22, 2016 17.44 17.47 17.09 17.10 5,275,036 -0.06(-0.36%)
Jun 21, 2016 17.12 17.27 16.88 17.16 4,629,684 +0.06(+0.36%)
Jun 20, 2016 17.08 17.36 16.99 17.10 4,769,328 +0.53(+3.18%)
Jun 17, 2016 16.24 16.70 16.16 16.57 5,590,826 +0.62(+3.91%)
Jun 16, 2016 15.62 15.97 15.32 15.95 4,907,773 -0.05(-0.34%)
Jun 15, 2016 15.78 16.32 15.78 16.00 6,176,944 +0.45(+2.86%)
Jun 14, 2016 15.73 15.92 15.34 15.56 6,045,896 -0.53(-3.32%)
Jun 13, 2016 15.96 16.32 15.92 16.09 4,876,948 +0.03(+0.17%)
Jun 10, 2016 16.34 16.55 15.99 16.06 8,203,517 -0.96(-5.63%)
Jun 09, 2016 17.43 17.52 16.93 17.02 7,656,083 -1.10(-6.05%)
Jun 08, 2016 18.18 18.36 18.05 18.12 2,967,003 +0.48(+2.72%)
Jun 07, 2016 17.70 17.91 17.61 17.64 2,835,871 -0.27(-1.49%)
Jun 06, 2016 17.53 17.93 17.47 17.90 4,355,562 +0.90(+5.27%)
Jun 03, 2016 16.75 17.03 16.61 17.01 4,000,659 +0.71(+4.37%)
Jun 02, 2016 16.01 16.34 15.99 16.29 2,881,669 +0.03(+0.17%)
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.