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 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.