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 (%)
Jun 30, 2016 17.21 17.38 16.97 17.38 7,317,771 +0.67(+4.02%)
Jun 29, 2016 16.88 16.97 16.68 16.71 5,471,775 +0.36(+2.18%)
Jun 28, 2016 16.39 16.56 16.14 16.35 4,591,971 +0.80(+5.15%)
Jun 27, 2016 15.60 15.79 15.33 15.55 6,723,644 -0.71(-4.38%)
Jun 24, 2016 16.00 16.62 15.99 16.26 5,431,677 -1.60(-8.93%)
Jun 23, 2016 17.59 17.90 17.34 17.86 3,168,904 +0.76(+4.44%)
Jun 22, 2016 17.44 17.47 17.09 17.10 5,275,036 -0.06(-0.36%)
Jun 21, 2016 17.12 17.27 16.88 17.16 4,629,684 +0.06(+0.36%)
Jun 20, 2016 17.08 17.36 16.99 17.10 4,769,328 +0.53(+3.18%)
Jun 17, 2016 16.24 16.70 16.16 16.57 5,590,826 +0.62(+3.91%)
Jun 16, 2016 15.62 15.97 15.32 15.95 4,907,773 -0.05(-0.34%)
Jun 15, 2016 15.78 16.32 15.78 16.00 6,176,944 +0.45(+2.86%)
Jun 14, 2016 15.73 15.92 15.34 15.56 6,045,896 -0.53(-3.32%)
Jun 13, 2016 15.96 16.32 15.92 16.09 4,876,948 +0.03(+0.17%)
Jun 10, 2016 16.34 16.55 15.99 16.06 8,203,517 -0.96(-5.63%)
Jun 09, 2016 17.43 17.52 16.93 17.02 7,656,083 -1.10(-6.05%)
Jun 08, 2016 18.18 18.36 18.05 18.12 2,967,003 +0.48(+2.72%)
Jun 07, 2016 17.70 17.91 17.61 17.64 2,835,871 -0.27(-1.49%)
Jun 06, 2016 17.53 17.93 17.47 17.90 4,355,562 +0.90(+5.27%)
Jun 03, 2016 16.75 17.03 16.61 17.01 4,000,659 +0.71(+4.37%)
Jun 02, 2016 16.01 16.34 15.99 16.29 2,881,669 +0.03(+0.17%)
Jun 01, 2016 15.95 16.34 15.83 16.27 4,494,916 -0.12(-0.75%)
May 31, 2016 16.54 17.02 16.34 16.39 4,937,100 -0.45(-2.64%)
May 27, 2016 17.17 16.84 16.84 16.84 3,769,380 -0.30(-1.76%)
May 26, 2016 17.68 17.71 17.10 17.14 5,966,280 -0.08(-0.48%)
May 25, 2016 16.79 17.28 16.75 17.22 4,153,380 +0.74(+4.49%)
May 24, 2016 16.51 16.63 16.32 16.48 3,336,192 +0.21(+1.26%)
May 23, 2016 15.99 16.41 15.92 16.27 3,586,737 -0.01(-0.08%)
May 20, 2016 16.70 16.88 16.25 16.29 3,129,060 -0.31(-1.86%)
May 19, 2016 16.20 16.70 16.04 16.60 4,604,835 +0.01(+0.08%)
May 18, 2016 16.72 17.13 16.49 16.58 5,138,218 -0.62(-3.58%)
May 17, 2016 16.85 17.44 16.69 17.20 6,088,271 +0.52(+3.12%)
May 16, 2016 16.57 17.02 16.56 16.68 3,945,555 +0.62(+3.84%)
May 13, 2016 16.10 16.40 16.01 16.06 3,798,379 -0.12(-0.72%)
May 12, 2016 16.61 16.71 15.99 16.18 3,851,885 -0.42(-2.56%)
May 11, 2016 16.75 16.88 16.38 16.60 3,959,766 +0.12(+0.71%)
May 10, 2016 16.11 16.51 16.03 16.49 3,255,866 +0.62(+3.93%)
May 09, 2016 16.14 16.14 15.72 15.86 5,554,084 -0.94(-5.58%)
May 06, 2016 16.38 17.03 16.38 16.80 4,793,990 +0.24(+1.45%)
May 05, 2016 16.90 17.10 16.40 16.56 5,183,159 +0.02(+0.12%)
May 04, 2016 16.73 17.05 16.45 16.54 6,022,604 -1.13(-6.39%)
May 03, 2016 18.03 18.03 17.51 17.67 5,506,467 -1.20(-6.35%)
May 02, 2016 19.07 19.07 18.64 18.87 4,621,394 -0.01(-0.04%)
Apr 29, 2016 18.88 19.23 18.73 18.88 4,346,913 +0.04(+0.22%)
Apr 28, 2016 18.95 19.28 18.76 18.83 5,435,879 +0.05(+0.25%)
Apr 27, 2016 18.36 18.84 18.35 18.79 6,956,267 -0.11(-0.58%)
Apr 26, 2016 18.85 18.92 18.55 18.90 4,054,079 +0.21(+1.14%)
Apr 25, 2016 18.76 18.90 18.46 18.68 6,569,300 -0.78(-4.01%)
Apr 22, 2016 19.59 19.76 19.28 19.46 5,510,206 +0.16(+0.82%)
Apr 21, 2016 19.94 20.06 19.21 19.31 11,493,990 -0.64(-3.19%)
Apr 20, 2016 19.40 20.15 19.29 19.94 9,112,368 +0.79(+4.11%)
Apr 19, 2016 18.75 19.19 18.60 19.16 4,635,090 +1.05(+5.79%)
Apr 18, 2016 17.50 18.18 17.40 18.11 3,525,862 +0.54(+3.08%)
Apr 15, 2016 17.47 17.73 17.30 17.57 3,477,012 +0.07(+0.39%)
Apr 14, 2016 17.50 17.70 17.29 17.50 7,406,121 +0.30(+1.75%)
Apr 13, 2016 17.03 17.33 16.95 17.20 6,076,062 +1.17(+7.30%)
Apr 12, 2016 15.77 16.12 15.61 16.03 3,485,893 +0.73(+4.74%)
Apr 11, 2016 15.27 15.48 15.18 15.30 2,551,260 +0.56(+3.81%)
Apr 08, 2016 14.75 14.93 14.67 14.74 3,240,872 +0.58(+4.11%)
Apr 07, 2016 14.25 14.48 14.13 14.16 3,215,431 -0.33(-2.27%)
Apr 06, 2016 14.14 14.50 13.94 14.49 3,961,591 +0.12(+0.86%)
Apr 05, 2016 14.26 14.47 14.21 14.36 3,668,795 -0.50(-3.36%)
Apr 04, 2016 15.36 15.50 14.84 14.86 5,028,544 -0.53(-3.43%)
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.