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 (%)
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.