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%)
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.