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 (%)
May 30, 2014 39.09 39.12 38.67 38.85 1,165,954 -1.36(-3.39%)
May 29, 2014 39.88 40.26 39.87 40.21 305,000 +0.54(+1.36%)
May 28, 2014 39.83 39.89 39.65 39.67 875,853 -0.87(-2.16%)
May 27, 2014 40.64 40.68 40.44 40.55 442,949 -0.02(-0.06%)
May 23, 2014 40.34 40.57 40.57 40.57 355,132 +0.15(+0.37%)
May 22, 2014 40.38 40.53 40.32 40.42 652,430 +0.47(+1.18%)
May 21, 2014 39.99 40.02 39.72 39.95 1,182,538 +0.30(+0.77%)
May 20, 2014 39.93 40.09 39.55 39.65 541,981 -0.87(-2.16%)
May 19, 2014 40.37 40.53 40.30 40.52 666,190 -0.19(-0.47%)
May 16, 2014 40.70 40.76 40.50 40.71 545,063 -0.66(-1.60%)
May 15, 2014 41.65 41.65 41.07 41.38 853,808 +0.06(+0.14%)
May 14, 2014 41.22 41.64 41.15 41.32 653,588 +0.34(+0.83%)
May 13, 2014 40.97 41.13 40.79 40.98 625,713 +0.17(+0.41%)
May 12, 2014 40.69 40.92 40.63 40.81 961,859 +1.02(+2.56%)
May 09, 2014 40.17 40.19 39.56 39.79 585,801 -0.32(-0.79%)
May 08, 2014 40.30 40.35 40.06 40.11 444,608 -0.21(-0.52%)
May 07, 2014 39.96 40.42 39.91 40.32 619,815 +0.07(+0.17%)
May 06, 2014 40.12 40.43 40.04 40.25 505,123 +0.08(+0.20%)
May 05, 2014 40.13 40.17 39.89 40.17 591,119 -0.11(-0.26%)
May 02, 2014 40.01 40.51 39.91 40.28 732,733 +0.64(+1.63%)
May 01, 2014 39.75 39.86 39.44 39.63 579,437 -0.48(-1.21%)
Apr 30, 2014 40.17 40.24 40.02 40.12 841,322 +0.13(+0.33%)
Apr 29, 2014 39.81 40.09 39.76 39.99 649,798 +0.36(+0.91%)
Apr 28, 2014 39.75 39.78 39.39 39.63 779,855 -0.43(-1.07%)
Apr 25, 2014 40.09 40.21 39.91 40.06 544,590 -0.04(-0.09%)
Apr 24, 2014 40.24 40.24 39.93 40.09 596,130 +0.06(+0.14%)
Apr 23, 2014 39.99 40.10 39.73 40.04 559,907 +0.02(+0.05%)
Apr 22, 2014 40.20 40.20 39.90 40.02 571,524 +0.25(+0.62%)
Apr 21, 2014 40.04 40.15 39.61 39.77 441,989 -0.14(-0.36%)
Apr 17, 2014 39.68 39.91 39.91 39.91 539,955 -0.01(-0.03%)
Apr 16, 2014 39.89 39.97 39.57 39.93 856,455 +0.61(+1.56%)
Apr 15, 2014 39.62 39.62 38.94 39.31 2,531,176 -0.86(-2.15%)
Apr 14, 2014 39.86 40.30 39.73 40.17 653,225 +0.57(+1.44%)
Apr 11, 2014 39.45 39.76 39.44 39.60 1,078,784 -0.30(-0.76%)
Apr 10, 2014 40.09 40.30 39.81 39.91 1,225,747 -0.77(-1.89%)
Apr 09, 2014 40.64 40.74 40.30 40.68 899,793 +0.33(+0.83%)
Apr 08, 2014 39.66 40.49 39.66 40.34 1,098,543 +0.70(+1.77%)
Apr 07, 2014 39.62 39.84 39.42 39.64 1,245,817 -0.21(-0.53%)
Apr 04, 2014 40.17 40.41 39.82 39.85 1,178,998 +0.17(+0.44%)
Apr 03, 2014 39.45 39.71 39.21 39.68 847,144 +0.09(+0.22%)
Apr 02, 2014 39.57 39.72 39.44 39.59 879,445 +0.59(+1.51%)
Apr 01, 2014 38.98 39.06 38.71 39.00 775,934 +0.71(+1.85%)
Mar 31, 2014 38.37 38.41 37.99 38.29 870,926 +0.04(+0.10%)
Mar 28, 2014 38.26 38.41 38.17 38.26 754,720 +0.45(+1.18%)
Mar 27, 2014 37.58 37.85 37.53 37.81 906,075 +0.34(+0.91%)
Mar 26, 2014 38.15 38.21 37.36 37.47 1,286,729 -0.41(-1.08%)
Mar 25, 2014 37.55 37.97 37.55 37.88 945,551 +0.91(+2.47%)
Mar 24, 2014 37.17 37.20 36.61 36.97 611,978 +0.27(+0.74%)
Mar 21, 2014 36.93 37.11 36.65 36.69 913,400 +0.28(+0.77%)
Mar 20, 2014 36.16 36.76 36.10 36.42 994,971 +0.07(+0.20%)
Mar 19, 2014 37.06 37.10 36.20 36.34 1,159,129 -1.10(-2.93%)
Mar 18, 2014 37.27 37.63 37.24 37.44 562,434 +0.18(+0.48%)
Mar 17, 2014 37.48 37.66 37.18 37.26 1,150,489 +0.56(+1.52%)
Mar 14, 2014 36.76 37.05 36.67 36.70 554,556 +0.03(+0.08%)
Mar 13, 2014 37.43 37.58 36.60 36.67 1,162,398 -0.37(-1.00%)
Mar 12, 2014 36.75 37.07 36.69 37.04 849,956 +0.01(+0.02%)
Mar 11, 2014 37.53 37.84 36.97 37.04 794,263 -0.54(-1.44%)
Mar 10, 2014 37.56 37.61 37.27 37.58 578,957 -0.76(-1.99%)
Mar 07, 2014 38.67 38.69 38.11 38.34 1,070,389 -0.78(-2.00%)
Mar 06, 2014 39.21 39.44 39.08 39.12 723,019 +0.08(+0.21%)
Mar 05, 2014 38.93 39.19 38.80 39.04 772,491 -0.02(-0.06%)
Mar 04, 2014 39.02 39.27 38.95 39.06 1,107,124 +0.61(+1.60%)
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.