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 (%)
Sep 30, 2013 35.71 36.04 35.68 35.83 599,284 -0.49(-1.34%)
Sep 27, 2013 36.17 36.35 36.04 36.31 622,102 -0.42(-1.14%)
Sep 26, 2013 36.67 36.96 36.53 36.73 487,954 +0.32(+0.87%)
Sep 25, 2013 36.50 36.59 36.33 36.42 854,950 +0.32(+0.89%)
Sep 24, 2013 36.39 36.40 36.04 36.09 690,961 -0.42(-1.15%)
Sep 23, 2013 36.64 36.76 36.45 36.51 604,407 -0.01(-0.02%)
Sep 20, 2013 36.88 36.88 36.43 36.52 858,937 -0.73(-1.96%)
Sep 19, 2013 38.04 38.05 37.06 37.25 981,876 -0.97(-2.55%)
Sep 18, 2013 36.74 38.30 36.53 38.22 1,117,752 +1.36(+3.68%)
Sep 17, 2013 36.81 36.90 36.70 36.87 409,402 +0.01(+0.03%)
Sep 16, 2013 37.26 37.21 36.80 36.85 707,831 +0.24(+0.65%)
Sep 13, 2013 36.31 36.62 36.14 36.62 1,365,374 -0.31(-0.84%)
Sep 12, 2013 36.91 37.09 36.85 36.93 420,066 -0.46(-1.24%)
Sep 11, 2013 37.13 37.53 36.96 37.39 693,305 -0.01(-0.03%)
Sep 10, 2013 37.15 37.44 37.05 37.40 888,419 +0.50(+1.35%)
Sep 09, 2013 36.51 36.94 36.35 36.90 850,231 +0.54(+1.47%)
Sep 06, 2013 36.52 36.63 36.18 36.37 464,400 +0.15(+0.40%)
Sep 05, 2013 36.13 36.34 36.11 36.22 383,094 -0.03(-0.08%)
Sep 04, 2013 35.81 36.29 35.78 36.25 563,873 +0.21(+0.57%)
Sep 03, 2013 36.24 36.28 35.81 36.04 644,936 +1.38(+3.99%)
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%)
Aug 01, 2013 34.70 34.78 34.44 34.59 1,860,745 +0.50(+1.45%)
Jul 31, 2013 34.10 34.49 33.94 34.10 3,202,062 -0.08(-0.24%)
Jul 30, 2013 34.52 34.53 34.09 34.18 817,937 -0.50(-1.43%)
Jul 29, 2013 34.65 34.84 34.52 34.68 892,010 -0.22(-0.63%)
Jul 26, 2013 34.55 34.90 34.42 34.90 726,094 +0.21(+0.62%)
Jul 25, 2013 34.13 34.68 34.13 34.68 1,288,969 +0.03(+0.09%)
Jul 24, 2013 35.35 35.35 34.50 34.65 1,501,763 -0.54(-1.54%)
Jul 23, 2013 35.14 35.33 35.05 35.20 1,408,295 +0.72(+2.09%)
Jul 22, 2013 34.22 34.56 34.15 34.47 1,393,760 +0.56(+1.65%)
Jul 19, 2013 34.03 34.06 33.82 33.91 2,817,766 -0.13(-0.37%)
Jul 18, 2013 34.03 34.31 33.98 34.04 778,194 +0.11(+0.32%)
Jul 17, 2013 34.27 34.34 33.78 33.93 897,054 +0.55(+1.64%)
Jul 16, 2013 33.18 33.38 32.95 33.38 1,056,822 +0.89(+2.74%)
Jul 15, 2013 32.62 32.70 32.44 32.49 923,490 +0.20(+0.63%)
Jul 12, 2013 32.63 32.65 32.20 32.29 1,193,275 -0.61(-1.87%)
Jul 11, 2013 32.47 32.94 32.32 32.91 2,380,679 +2.14(+6.96%)
Jul 10, 2013 30.77 31.07 30.59 30.76 921,243 -0.21(-0.69%)
Jul 09, 2013 31.05 31.00 30.55 30.98 1,009,285 +0.84(+2.77%)
Jul 08, 2013 30.08 30.36 29.98 30.14 724,120 +0.13(+0.44%)
Jul 05, 2013 30.00 30.10 29.58 30.01 1,408,176 -0.42(-1.39%)
Jul 03, 2013 30.24 30.58 30.08 30.43 559,846 -0.43(-1.39%)
Jul 02, 2013 31.12 31.25 30.59 30.86 722,726 -0.20(-0.65%)
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.