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 (%)
Dec 31, 2015 15.23 15.30 15.30 15.30 1,935,932 -0.11(-0.74%)
Dec 30, 2015 15.37 15.46 15.23 15.41 1,997,661 -0.24(-1.51%)
Dec 29, 2015 15.57 15.77 15.51 15.65 2,445,986 +0.14(+0.91%)
Dec 28, 2015 15.60 15.65 15.37 15.50 1,943,280 -0.18(-1.16%)
Dec 24, 2015 15.67 15.69 15.69 15.69 840,093 +0.00(+0.00%)
Dec 23, 2015 15.72 15.82 15.51 15.69 3,655,034 +0.88(+5.93%)
Dec 22, 2015 14.57 14.88 14.50 14.81 3,123,264 +0.28(+1.95%)
Dec 21, 2015 14.74 14.85 14.45 14.53 3,140,830 +0.14(+0.99%)
Dec 18, 2015 14.34 14.63 14.33 14.38 6,572,612 +0.20(+1.38%)
Dec 17, 2015 14.51 14.51 14.15 14.19 4,770,560 -0.45(-3.05%)
Dec 16, 2015 14.53 14.67 14.33 14.63 3,926,029 +0.54(+3.83%)
Dec 15, 2015 13.99 14.27 14.03 14.09 5,251,457 +0.10(+0.72%)
Dec 14, 2015 14.06 14.15 13.75 13.99 6,486,833 -0.30(-2.08%)
Dec 11, 2015 14.42 14.54 14.22 14.29 7,931,148 -0.88(-5.83%)
Dec 10, 2015 15.11 15.33 15.07 15.17 6,230,564 -0.13(-0.88%)
Dec 09, 2015 15.38 15.70 15.11 15.31 6,234,740 +0.48(+3.23%)
Dec 08, 2015 14.70 14.92 14.62 14.83 5,876,866 -0.78(-5.02%)
Dec 07, 2015 15.97 15.98 15.56 15.61 3,848,087 -0.72(-4.42%)
Dec 04, 2015 16.13 16.34 16.04 16.34 3,693,824 +0.30(+1.90%)
Dec 03, 2015 16.38 16.44 15.96 16.03 2,749,230 -0.43(-2.58%)
Dec 02, 2015 16.46 16.75 16.37 16.46 3,069,597 -0.30(-1.81%)
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.