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 (%)
Apr 30, 2015 30.95 31.53 30.83 31.42 1,086,080 -0.17(-0.54%)
Apr 29, 2015 31.31 31.74 31.14 31.59 775,791 -0.18(-0.57%)
Apr 28, 2015 31.85 31.94 31.60 31.77 1,077,673 +0.75(+2.41%)
Apr 27, 2015 30.85 31.29 30.84 31.02 1,224,249 -0.04(-0.13%)
Apr 24, 2015 31.14 31.24 30.89 31.06 1,100,541 +0.91(+3.02%)
Apr 23, 2015 29.46 30.28 29.39 30.15 1,099,514 +0.98(+3.37%)
Apr 22, 2015 28.83 29.17 28.68 29.17 1,447,513 +0.84(+2.96%)
Apr 21, 2015 28.49 28.62 28.17 28.33 1,780,150 -0.36(-1.27%)
Apr 20, 2015 28.49 28.93 28.41 28.69 863,769 +0.40(+1.43%)
Apr 17, 2015 28.01 28.35 27.99 28.29 2,768,552 -0.37(-1.29%)
Apr 16, 2015 28.95 29.00 28.47 28.66 1,214,230 +0.20(+0.69%)
Apr 15, 2015 28.46 28.59 28.18 28.46 1,354,985 +0.34(+1.20%)
Apr 14, 2015 27.90 28.27 27.79 28.13 1,473,447 +1.25(+4.65%)
Apr 13, 2015 27.25 27.36 26.81 26.88 1,538,163 -1.13(-4.04%)
Apr 10, 2015 27.83 28.01 27.75 28.01 1,757,299 -0.04(-0.14%)
Apr 09, 2015 28.11 28.31 27.86 28.05 1,467,590 -0.58(-2.02%)
Apr 08, 2015 29.20 29.25 28.49 28.63 1,041,675 +0.19(+0.66%)
Apr 07, 2015 28.18 28.68 28.12 28.44 2,151,245 -0.10(-0.34%)
Apr 06, 2015 28.16 28.75 28.10 28.53 1,250,216 +0.55(+1.98%)
Apr 02, 2015 27.85 27.98 27.98 27.98 1,941,295 -0.56(-1.96%)
Apr 01, 2015 28.26 28.63 28.26 28.54 1,603,439 -0.25(-0.86%)
Mar 31, 2015 28.58 28.85 28.48 28.79 2,060,039 -0.66(-2.25%)
Mar 30, 2015 29.30 29.54 29.16 29.45 1,440,105 +0.21(+0.71%)
Mar 27, 2015 29.35 29.39 29.00 29.24 1,269,228 -0.60(-2.03%)
Mar 26, 2015 30.31 30.45 29.70 29.85 1,183,670 -0.64(-2.09%)
Mar 25, 2015 30.84 30.99 30.49 30.49 1,280,554 -0.28(-0.91%)
Mar 24, 2015 31.22 31.24 30.68 30.77 2,336,070 -0.22(-0.71%)
Mar 23, 2015 30.79 31.10 30.64 30.99 2,292,312 +1.12(+3.75%)
Mar 20, 2015 29.33 30.08 29.19 29.87 2,500,694 +1.32(+4.63%)
Mar 19, 2015 28.84 28.84 28.44 28.55 1,253,674 -0.23(-0.81%)
Mar 18, 2015 27.97 28.86 27.77 28.78 1,488,763 +0.53(+1.89%)
Mar 17, 2015 28.08 28.41 27.98 28.25 1,712,863 +0.57(+2.07%)
Mar 16, 2015 27.29 27.68 27.06 27.68 1,457,560 +0.59(+2.19%)
Mar 13, 2015 27.36 27.36 26.70 27.08 2,707,960 -0.85(-3.05%)
Mar 12, 2015 28.67 28.69 27.84 27.94 1,998,135 -0.10(-0.37%)
Mar 11, 2015 27.98 28.14 27.64 28.04 1,562,831 -0.21(-0.76%)
Mar 10, 2015 28.67 28.82 28.19 28.26 2,160,596 -1.38(-4.67%)
Mar 09, 2015 29.64 29.70 29.42 29.64 918,342 +0.06(+0.19%)
Mar 06, 2015 29.82 29.96 29.41 29.58 2,351,164 -0.90(-2.97%)
Mar 05, 2015 30.72 30.75 30.42 30.49 1,049,086 -0.18(-0.60%)
Mar 04, 2015 30.77 31.18 30.41 30.67 1,405,722 -0.51(-1.62%)
Mar 03, 2015 31.08 31.41 31.04 31.18 1,907,328 -0.06(-0.20%)
Mar 02, 2015 31.20 31.25 30.93 31.24 2,330,127 -0.51(-1.59%)
Feb 27, 2015 31.73 31.83 31.62 31.75 1,483,591 +0.18(+0.56%)
Feb 26, 2015 31.99 32.02 31.48 31.57 1,771,167 -0.71(-2.19%)
Feb 25, 2015 32.32 32.42 32.02 32.28 1,828,162 -0.06(-0.18%)
Feb 24, 2015 32.04 32.58 31.85 32.33 3,202,843 +2.01(+6.63%)
Feb 23, 2015 30.39 30.56 30.08 30.32 1,660,062 -0.49(-1.60%)
Feb 20, 2015 30.69 30.96 30.65 30.82 1,482,478 +0.11(+0.37%)
Feb 19, 2015 30.61 30.88 30.36 30.70 3,117,953 -0.28(-0.92%)
Feb 18, 2015 30.38 31.30 30.38 30.99 2,532,653 -0.04(-0.12%)
Feb 17, 2015 30.98 31.09 30.75 31.03 2,892,296 +0.15(+0.49%)
Feb 13, 2015 30.22 30.87 30.87 30.87 2,212,241 +1.49(+5.08%)
Feb 12, 2015 29.28 29.49 29.06 29.38 2,790,497 +0.66(+2.29%)
Feb 11, 2015 28.54 28.77 28.13 28.72 1,556,045 -0.24(-0.83%)
Feb 10, 2015 29.20 29.21 28.69 28.96 1,624,027 -0.67(-2.26%)
Feb 09, 2015 29.27 29.87 29.27 29.63 1,490,291 +0.59(+2.02%)
Feb 06, 2015 29.25 29.34 28.91 29.05 2,020,143 -0.79(-2.65%)
Feb 05, 2015 29.22 29.86 29.18 29.84 2,418,585 +0.54(+1.86%)
Feb 04, 2015 29.32 29.55 29.16 29.29 2,783,270 -0.86(-2.85%)
Feb 03, 2015 29.63 30.22 29.56 30.15 3,883,559 +1.65(+5.79%)
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.