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 29, 2014 39.13 39.36 39.36 39.36 597,531 +0.27(+0.70%)
Aug 28, 2014 39.26 39.30 38.90 39.09 1,184,676 -1.09(-2.72%)
Aug 27, 2014 40.19 40.24 40.01 40.18 650,122 +0.20(+0.51%)
Aug 26, 2014 40.04 40.09 39.91 39.97 699,310 -0.09(-0.22%)
Aug 25, 2014 40.25 40.25 39.97 40.06 554,941 -0.01(-0.02%)
Aug 22, 2014 40.11 40.18 39.80 40.07 959,289 -0.59(-1.45%)
Aug 21, 2014 40.65 40.72 40.50 40.66 733,496 -0.28(-0.68%)
Aug 20, 2014 40.79 41.13 40.77 40.94 1,166,144 +0.50(+1.23%)
Aug 19, 2014 40.79 40.83 40.33 40.44 3,512,127 -2.67(-6.19%)
Aug 18, 2014 42.88 43.12 42.69 43.11 864,650 +0.20(+0.46%)
Aug 15, 2014 42.85 43.02 42.39 42.91 2,158,608 +0.89(+2.12%)
Aug 14, 2014 42.00 42.10 41.77 42.01 468,624 -0.19(-0.46%)
Aug 13, 2014 42.10 42.28 41.95 42.21 398,638 -0.22(-0.51%)
Aug 12, 2014 42.31 42.50 42.16 42.42 501,828 -0.14(-0.32%)
Aug 11, 2014 42.39 42.65 42.37 42.56 956,739 +0.60(+1.42%)
Aug 08, 2014 41.66 41.93 41.44 41.97 554,410 +0.31(+0.74%)
Aug 07, 2014 42.19 42.26 41.38 41.66 977,750 -0.86(-2.03%)
Aug 06, 2014 41.84 42.66 41.84 42.52 819,060 +0.60(+1.42%)
Aug 05, 2014 42.24 42.24 41.69 41.92 719,615 -0.58(-1.36%)
Aug 04, 2014 42.05 42.59 41.95 42.50 619,652 +0.51(+1.23%)
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.