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 (%)
Oct 31, 2014 32.62 33.00 32.45 32.91 2,520,760 +0.07(+0.21%)
Oct 30, 2014 32.58 33.01 32.31 32.84 1,276,136 -0.23(-0.71%)
Oct 29, 2014 33.70 33.83 32.86 33.07 988,997 -0.58(-1.73%)
Oct 28, 2014 33.49 33.69 33.36 33.66 1,010,301 +0.56(+1.68%)
Oct 27, 2014 32.87 33.43 33.43 33.10 1,600,333 -0.33(-0.98%)
Oct 24, 2014 33.36 33.45 33.16 33.43 1,810,205 -0.27(-0.81%)
Oct 23, 2014 33.73 33.84 33.59 33.70 1,021,820 +0.03(+0.09%)
Oct 22, 2014 34.07 34.09 33.58 33.67 1,736,005 -1.00(-2.88%)
Oct 21, 2014 34.69 34.87 34.47 34.67 1,355,506 +0.51(+1.48%)
Oct 20, 2014 34.07 34.12 33.92 34.16 1,073,852 -0.17(-0.50%)
Oct 17, 2014 34.22 34.48 34.07 34.33 1,298,581 +0.43(+1.27%)
Oct 16, 2014 33.03 34.24 33.00 33.90 2,878,749 -0.03(-0.09%)
Oct 15, 2014 33.56 34.04 33.11 33.93 3,010,339 -0.15(-0.45%)
Oct 14, 2014 34.05 34.48 33.95 34.09 1,906,190 +0.59(+1.77%)
Oct 13, 2014 33.74 34.11 33.49 33.49 1,927,686 +0.70(+2.12%)
Oct 10, 2014 33.07 33.33 32.71 32.80 1,851,995 -0.92(-2.74%)
Oct 09, 2014 34.59 34.60 33.64 33.72 1,813,333 -0.96(-2.77%)
Oct 08, 2014 33.94 34.74 33.62 34.68 1,606,767 +0.86(+2.54%)
Oct 07, 2014 34.29 34.31 33.81 33.82 1,871,109 -0.57(-1.66%)
Oct 06, 2014 34.17 34.89 33.86 34.39 2,539,097 +0.93(+2.78%)
Oct 03, 2014 33.64 33.67 33.16 33.46 2,085,544 -1.15(-3.33%)
Oct 02, 2014 34.60 34.69 34.02 34.61 1,762,766 +0.05(+0.15%)
Oct 01, 2014 34.81 34.95 34.44 34.56 2,299,161 -0.56(-1.58%)
Sep 30, 2014 35.14 35.38 34.93 35.12 1,318,209 -0.22(-0.61%)
Sep 29, 2014 35.22 35.55 35.17 35.33 950,901 -0.43(-1.20%)
Sep 26, 2014 35.65 35.86 35.57 35.76 1,472,760 -0.09(-0.25%)
Sep 25, 2014 36.34 36.34 35.72 35.85 1,866,493 -1.26(-3.39%)
Sep 24, 2014 37.06 37.29 36.66 37.11 1,787,217 +0.96(+2.66%)
Sep 23, 2014 36.12 36.31 36.01 36.15 1,119,299 +0.21(+0.58%)
Sep 22, 2014 36.41 36.42 35.79 35.94 1,421,280 -1.14(-3.07%)
Sep 19, 2014 37.65 37.65 37.00 37.08 1,270,098 -0.54(-1.43%)
Sep 18, 2014 37.58 37.80 37.51 37.61 716,741 +0.13(+0.35%)
Sep 17, 2014 38.06 38.08 37.42 37.48 1,633,883 -0.88(-2.29%)
Sep 16, 2014 37.60 38.60 37.58 38.36 1,272,391 +0.53(+1.40%)
Sep 15, 2014 37.99 38.00 37.73 37.83 499,136 -0.24(-0.63%)
Sep 12, 2014 38.13 38.23 37.96 38.07 524,646 -0.08(-0.22%)
Sep 11, 2014 37.96 38.19 37.86 38.15 899,915 -0.23(-0.61%)
Sep 10, 2014 38.27 38.41 37.97 38.39 642,835 +0.07(+0.18%)
Sep 09, 2014 38.38 38.39 38.08 38.32 1,372,695 -0.21(-0.54%)
Sep 08, 2014 38.71 38.82 38.42 38.53 710,162 -0.76(-1.93%)
Sep 05, 2014 38.94 39.33 38.90 39.28 769,561 +0.06(+0.15%)
Sep 04, 2014 39.62 39.69 39.10 39.23 1,429,323 -0.14(-0.35%)
Sep 03, 2014 39.63 39.67 39.34 39.37 613,972 -0.04(-0.10%)
Sep 02, 2014 39.58 39.58 39.19 39.40 867,972 +0.04(+0.11%)
Aug 29, 2014 39.13 39.36 39.36 39.36 597,531 +0.27(+0.70%)
Aug 28, 2014 39.26 39.30 38.90 39.09 1,184,676 -1.09(-2.72%)
Aug 27, 2014 40.19 40.24 40.01 40.18 650,122 +0.20(+0.51%)
Aug 26, 2014 40.04 40.09 39.91 39.97 699,310 -0.09(-0.22%)
Aug 25, 2014 40.25 40.25 39.97 40.06 554,941 -0.01(-0.02%)
Aug 22, 2014 40.11 40.18 39.80 40.07 959,289 -0.59(-1.45%)
Aug 21, 2014 40.65 40.72 40.50 40.66 733,496 -0.28(-0.68%)
Aug 20, 2014 40.79 41.13 40.77 40.94 1,166,144 +0.50(+1.23%)
Aug 19, 2014 40.79 40.83 40.33 40.44 3,512,127 -2.67(-6.19%)
Aug 18, 2014 42.88 43.12 42.69 43.11 864,650 +0.20(+0.46%)
Aug 15, 2014 42.85 43.02 42.39 42.91 2,158,608 +0.89(+2.12%)
Aug 14, 2014 42.00 42.10 41.77 42.01 468,624 -0.19(-0.46%)
Aug 13, 2014 42.10 42.28 41.95 42.21 398,638 -0.22(-0.51%)
Aug 12, 2014 42.31 42.50 42.16 42.42 501,828 -0.14(-0.32%)
Aug 11, 2014 42.39 42.65 42.37 42.56 956,739 +0.60(+1.42%)
Aug 08, 2014 41.66 41.93 41.44 41.97 554,410 +0.31(+0.74%)
Aug 07, 2014 42.19 42.26 41.38 41.66 977,750 -0.86(-2.03%)
Aug 06, 2014 41.84 42.66 41.84 42.52 819,060 +0.60(+1.42%)
Aug 05, 2014 42.24 42.24 41.69 41.92 719,615 -0.58(-1.36%)
Aug 04, 2014 42.05 42.59 41.95 42.50 619,652 +0.51(+1.23%)
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.