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 (%)
Nov 30, 2016 23.05 23.16 22.73 22.91 3,591,821 +0.30(+1.35%)
Nov 29, 2016 22.67 22.83 22.53 22.61 2,333,962 -0.64(-2.74%)
Nov 28, 2016 23.23 23.46 23.18 23.24 2,205,286 -0.22(-0.94%)
Nov 25, 2016 23.45 23.55 23.28 23.47 1,332,625 -0.22(-0.93%)
Nov 23, 2016 23.69 23.69 23.69 0 +0.39(+1.66%)
Nov 22, 2016 22.85 23.32 22.78 23.30 3,305,900 +1.17(+5.28%)
Nov 21, 2016 22.03 22.17 21.94 22.13 2,290,937 +0.50(+2.34%)
Nov 18, 2016 21.63 21.74 21.39 21.63 2,286,616 -0.37(-1.70%)
Nov 17, 2016 22.10 22.16 21.87 22.00 3,591,870 +0.33(+1.53%)
Nov 16, 2016 21.77 21.94 21.60 21.67 2,632,346 -0.50(-2.28%)
Nov 15, 2016 21.87 22.19 21.77 22.17 3,790,938 -0.98(-4.21%)
Nov 14, 2016 22.97 23.22 22.87 23.15 4,292,313 +0.27(+1.18%)
Nov 11, 2016 22.93 23.00 22.41 22.88 5,549,917 -0.23(-0.99%)
Nov 10, 2016 23.60 23.80 22.88 23.11 6,417,803 +0.15(+0.66%)
Nov 09, 2016 22.77 23.33 22.63 22.95 7,732,191 +0.96(+4.37%)
Nov 08, 2016 21.52 22.10 21.38 21.99 4,141,404 +0.79(+3.72%)
Nov 07, 2016 20.91 21.22 20.83 21.20 2,446,656 +1.00(+4.97%)
Nov 04, 2016 20.06 20.37 20.04 20.20 2,757,028 -0.30(-1.45%)
Nov 03, 2016 20.59 20.77 20.45 20.50 3,511,515 +0.01(+0.03%)
Nov 02, 2016 20.73 20.90 20.49 20.49 3,849,800 -0.32(-1.53%)
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.