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 (%)
Nov 29, 2013 37.23 37.27 36.88 36.93 920,238 +0.47(+1.29%)
Nov 27, 2013 36.56 36.71 36.39 36.46 488,577 +0.16(+0.45%)
Nov 26, 2013 36.21 36.44 36.14 36.30 717,350 -0.54(-1.45%)
Nov 25, 2013 36.94 36.96 36.73 36.84 679,498 -0.26(-0.71%)
Nov 22, 2013 36.99 37.15 36.91 37.10 698,865 -0.35(-0.93%)
Nov 21, 2013 37.53 37.64 37.35 37.44 627,027 -0.24(-0.63%)
Nov 20, 2013 38.36 38.40 37.60 37.68 649,296 -0.02(-0.05%)
Nov 19, 2013 37.94 37.95 37.55 37.70 329,328 -0.20(-0.53%)
Nov 18, 2013 38.10 38.20 37.84 37.90 588,601 -0.07(-0.19%)
Nov 15, 2013 38.00 38.06 37.82 37.97 384,683 +0.48(+1.28%)
Nov 14, 2013 37.15 37.58 37.07 37.49 428,892 -0.10(-0.26%)
Nov 12, 2013 37.66 37.86 37.38 37.59 379,090 -0.35(-0.91%)
Nov 11, 2013 38.10 38.23 37.85 37.94 543,355 -0.58(-1.52%)
Nov 08, 2013 38.04 38.53 37.85 38.52 688,748 +0.34(+0.89%)
Nov 07, 2013 38.93 38.94 38.13 38.18 1,443,680 -0.65(-1.66%)
Nov 06, 2013 38.79 38.95 38.67 38.83 568,560 +0.30(+0.77%)
Nov 05, 2013 38.66 38.68 38.28 38.53 581,353 +0.47(+1.25%)
Nov 04, 2013 37.96 38.08 37.77 38.05 552,469 +0.59(+1.58%)
Nov 01, 2013 37.58 37.75 37.06 37.46 1,718,432 -0.05(-0.15%)
Oct 31, 2013 37.99 38.08 37.51 37.52 900,858 -0.47(-1.25%)
Oct 30, 2013 38.34 38.43 37.86 37.99 681,083 -0.21(-0.54%)
Oct 29, 2013 38.25 38.30 37.99 38.20 710,450 -0.13(-0.35%)
Oct 28, 2013 38.19 38.41 38.06 38.33 692,224 -0.16(-0.41%)
Oct 25, 2013 38.46 38.62 38.38 38.49 671,730 +0.02(+0.06%)
Oct 24, 2013 38.38 38.50 38.31 38.47 962,691 +0.63(+1.67%)
Oct 23, 2013 37.94 37.97 37.69 37.83 624,560 -0.54(-1.41%)
Oct 22, 2013 38.45 38.82 38.35 38.38 2,318,245 +1.29(+3.48%)
Oct 21, 2013 36.94 37.13 36.85 37.09 1,357,504 +0.41(+1.13%)
Oct 18, 2013 36.91 36.91 36.62 36.67 907,886 +0.23(+0.62%)
Oct 17, 2013 36.09 36.45 36.07 36.45 1,123,434 +0.39(+1.08%)
Oct 16, 2013 36.07 36.23 35.88 36.06 556,897 +0.05(+0.14%)
Oct 15, 2013 35.92 36.04 35.77 36.01 1,258,570 +0.16(+0.46%)
Oct 14, 2013 35.42 35.92 35.37 35.84 674,935 +0.24(+0.67%)
Oct 11, 2013 35.08 35.69 35.02 35.61 1,585,428 +0.37(+1.05%)
Oct 10, 2013 34.69 35.30 34.67 35.23 1,004,682 +0.64(+1.85%)
Oct 09, 2013 34.48 34.76 34.23 34.60 1,292,253 -0.02(-0.05%)
Oct 08, 2013 34.78 34.81 34.50 34.61 821,292 -0.54(-1.52%)
Oct 07, 2013 34.95 35.42 34.94 35.15 1,355,723 -0.40(-1.13%)
Oct 04, 2013 35.15 35.56 35.09 35.55 804,651 +0.02(+0.05%)
Oct 03, 2013 35.83 35.86 35.32 35.53 563,180 -0.63(-1.75%)
Oct 02, 2013 35.62 36.26 35.58 36.17 1,275,836 +0.43(+1.19%)
Oct 01, 2013 35.42 35.75 35.37 35.74 850,997 -0.09(-0.24%)
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%)
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.