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%)
Apr 01, 2016 14.93 15.41 14.90 15.39 4,182,890 -0.17(-1.10%)
Mar 31, 2016 15.71 15.86 15.50 15.56 2,753,187 -0.21(-1.35%)
Mar 30, 2016 15.82 16.07 15.67 15.77 4,548,534 +0.44(+2.86%)
Mar 29, 2016 14.79 15.38 14.63 15.34 5,074,401 -0.12(-0.75%)
Mar 28, 2016 15.49 15.62 15.15 15.45 2,267,653 +0.07(+0.45%)
Mar 24, 2016 14.88 15.38 15.38 15.38 2,990,002 +0.05(+0.36%)
Mar 23, 2016 15.82 15.88 15.29 15.33 3,252,048 -0.71(-4.44%)
Mar 22, 2016 15.90 16.10 15.86 16.04 2,699,407 -0.23(-1.39%)
Mar 21, 2016 16.47 16.66 16.14 16.27 3,259,629 -0.27(-1.62%)
Mar 18, 2016 16.91 17.07 16.42 16.53 4,364,555 +0.16(+1.00%)
Mar 17, 2016 16.32 16.46 16.03 16.37 4,370,459 +0.84(+5.38%)
Mar 16, 2016 14.93 15.56 14.82 15.53 5,505,383 +0.54(+3.61%)
Mar 15, 2016 15.04 15.05 14.84 14.99 4,522,913 -1.11(-6.89%)
Mar 14, 2016 16.15 16.34 15.89 16.10 2,956,552 -0.20(-1.22%)
Mar 11, 2016 15.95 16.31 15.90 16.30 3,741,519 +0.49(+3.12%)
Mar 10, 2016 15.60 15.97 15.49 15.81 5,053,602 -0.27(-1.70%)
Mar 09, 2016 15.96 16.15 15.39 16.08 4,907,808 +0.29(+1.82%)
Mar 08, 2016 16.42 16.43 15.70 15.79 4,555,100 -1.63(-9.34%)
Mar 07, 2016 16.98 17.48 16.94 17.42 5,324,622 +0.87(+5.26%)
Mar 04, 2016 16.20 16.64 16.08 16.55 7,444,842 +1.04(+6.70%)
Mar 03, 2016 15.40 15.52 15.10 15.51 3,382,698 +0.38(+2.54%)
Mar 02, 2016 14.43 15.13 14.42 15.13 4,500,563 +1.07(+7.64%)
Mar 01, 2016 14.19 14.23 13.86 14.05 3,496,466 +0.49(+3.58%)
Feb 29, 2016 13.65 13.86 13.52 13.57 3,162,218 +0.20(+1.46%)
Feb 26, 2016 13.42 13.64 13.30 13.37 4,111,812 -0.02(-0.15%)
Feb 25, 2016 13.26 13.40 12.99 13.39 3,963,599 -0.04(-0.30%)
Feb 24, 2016 13.01 13.44 12.87 13.43 6,970,196 -0.84(-5.91%)
Feb 23, 2016 14.57 14.69 14.12 14.28 6,609,117 -0.95(-6.25%)
Feb 22, 2016 14.94 15.38 14.94 15.23 4,526,155 +0.90(+6.27%)
Feb 19, 2016 14.12 14.35 14.06 14.33 2,676,340 -0.07(-0.52%)
Feb 18, 2016 14.57 14.58 14.28 14.40 4,386,871 -0.01(-0.05%)
Feb 17, 2016 14.05 14.53 14.03 14.41 3,860,482 +0.70(+5.07%)
Feb 16, 2016 13.49 13.74 13.26 13.71 4,934,606 +0.03(+0.20%)
Feb 12, 2016 13.32 13.69 13.69 13.69 3,923,695 +1.11(+8.86%)
Feb 11, 2016 12.52 12.74 12.36 12.57 4,929,728 -0.28(-2.15%)
Feb 10, 2016 12.82 13.09 12.74 12.85 4,749,589 -0.27(-2.06%)
Feb 09, 2016 13.09 13.30 12.98 13.12 5,278,613 -0.72(-5.17%)
Feb 08, 2016 13.61 13.90 13.55 13.84 3,852,818 +0.00(+0.00%)
Feb 05, 2016 13.66 14.11 13.63 13.84 4,050,075 -0.26(-1.87%)
Feb 04, 2016 13.80 14.46 13.78 14.10 6,183,844 +0.99(+7.52%)
Feb 03, 2016 12.61 13.13 12.28 13.11 5,840,949 +0.78(+6.29%)
Feb 02, 2016 12.35 12.46 12.18 12.34 5,555,274 -0.95(-7.12%)
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.