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 (%)
Aug 30, 2013 34.79 34.85 34.58 34.66 582,710 +0.13(+0.36%)
Aug 29, 2013 34.68 34.95 34.49 34.53 770,304 -0.11(-0.31%)
Aug 28, 2013 34.46 34.95 34.53 34.64 1,568,178 +0.18(+0.52%)
Aug 27, 2013 34.83 35.04 34.44 34.46 1,015,661 -0.76(-2.17%)
Aug 26, 2013 35.41 35.58 35.15 35.23 1,036,860 -0.19(-0.52%)
Aug 23, 2013 35.66 35.69 35.35 35.41 822,900 -0.07(-0.20%)
Aug 22, 2013 35.45 35.71 35.40 35.48 609,970 +0.75(+2.15%)
Aug 21, 2013 35.26 35.35 34.71 34.74 976,639 -1.00(-2.80%)
Aug 20, 2013 35.94 36.22 35.72 35.74 887,033 -0.66(-1.82%)
Aug 19, 2013 36.55 36.70 36.29 36.40 744,388 -0.46(-1.25%)
Aug 16, 2013 37.02 37.06 36.78 36.86 698,967 -0.10(-0.26%)
Aug 15, 2013 36.44 37.08 36.18 36.96 855,491 +0.03(+0.08%)
Aug 14, 2013 37.08 37.31 36.83 36.93 674,209 +0.25(+0.68%)
Aug 13, 2013 36.77 36.77 36.38 36.68 1,141,450 +0.15(+0.41%)
Aug 12, 2013 36.32 36.87 36.32 36.53 1,900,759 -0.32(-0.86%)
Aug 09, 2013 36.00 36.94 35.94 36.84 2,277,197 +1.10(+3.09%)
Aug 08, 2013 34.98 35.83 34.96 35.74 1,530,754 +1.58(+4.61%)
Aug 07, 2013 34.10 34.37 34.06 34.16 716,675 -0.06(-0.17%)
Aug 06, 2013 34.45 34.48 34.09 34.22 558,075 -0.46(-1.32%)
Aug 05, 2013 34.62 34.87 34.50 34.68 555,871 +0.16(+0.45%)
Aug 02, 2013 34.45 34.59 34.28 34.53 3,053,560 -0.07(-0.19%)
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.