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 (%)
Mar 31, 2017 22.06 22.24 22.00 22.09 1,732,284 -0.40(-1.77%)
Mar 30, 2017 22.44 22.69 22.42 22.48 1,992,089 +0.06(+0.25%)
Mar 29, 2017 22.05 22.56 22.01 22.43 3,133,010 +0.30(+1.38%)
Mar 28, 2017 21.84 22.20 21.75 22.12 3,836,298 +0.40(+1.86%)
Mar 27, 2017 21.45 21.78 21.30 21.72 2,918,489 -0.43(-1.95%)
Mar 24, 2017 22.32 22.37 22.04 22.15 2,668,309 -0.26(-1.17%)
Mar 23, 2017 22.56 22.66 22.31 22.41 2,266,604 -0.17(-0.75%)
Mar 22, 2017 22.34 22.66 22.24 22.58 3,393,799 +0.05(+0.22%)
Mar 21, 2017 23.36 23.42 22.53 22.53 2,624,978 -0.94(-4.02%)
Mar 20, 2017 23.29 23.53 23.24 23.48 2,011,844 +0.10(+0.42%)
Mar 17, 2017 23.35 23.51 23.24 23.38 2,357,980 +0.19(+0.83%)
Mar 16, 2017 23.53 23.53 23.11 23.19 3,258,408 +0.00(+0.00%)
Mar 15, 2017 22.48 23.22 22.28 23.19 3,013,992 +1.12(+5.08%)
Mar 14, 2017 21.96 22.16 21.77 22.07 2,428,970 -0.14(-0.64%)
Mar 13, 2017 22.32 22.36 22.15 22.21 2,438,792 +0.45(+2.09%)
Mar 10, 2017 21.98 22.01 21.58 21.75 2,701,741 -0.01(-0.03%)
Mar 09, 2017 21.90 22.02 21.58 21.76 3,687,733 -0.38(-1.73%)
Mar 08, 2017 22.83 22.84 22.13 22.14 3,461,779 -0.57(-2.53%)
Mar 07, 2017 22.89 22.91 22.69 22.72 2,463,583 -0.15(-0.67%)
Mar 06, 2017 22.85 22.93 22.72 22.87 2,192,220 -0.54(-2.31%)
Mar 03, 2017 23.14 23.45 23.06 23.41 2,455,738 +0.62(+2.73%)
Mar 02, 2017 23.09 23.24 22.78 22.79 2,833,897 -0.48(-2.08%)
Mar 01, 2017 23.05 23.34 23.01 23.27 3,239,557 +0.80(+3.54%)
Feb 28, 2017 22.39 22.56 22.35 22.48 2,763,900 -0.45(-1.96%)
Feb 27, 2017 22.74 23.11 22.70 22.93 3,123,430 +0.33(+1.44%)
Feb 24, 2017 22.65 22.86 22.53 22.60 3,030,560 -0.75(-3.23%)
Feb 23, 2017 24.11 24.15 23.27 23.36 3,102,742 -0.39(-1.63%)
Feb 22, 2017 23.50 23.79 23.48 23.74 3,578,762 -0.68(-2.78%)
Feb 21, 2017 24.20 24.51 24.20 24.42 2,554,895 +0.26(+1.09%)
Feb 17, 2017 24.16 24.16 24.16 0 -0.39(-1.61%)
Feb 16, 2017 24.63 24.72 24.47 24.55 1,867,798 -0.01(-0.06%)
Feb 15, 2017 24.52 24.72 24.42 24.57 2,414,528 +0.23(+0.94%)
Feb 14, 2017 24.14 24.34 23.94 24.34 2,529,807 +0.13(+0.54%)
Feb 13, 2017 24.25 24.28 23.96 24.21 4,401,037 +0.36(+1.51%)
Feb 10, 2017 23.74 23.95 23.70 23.85 4,627,065 +0.39(+1.68%)
Feb 09, 2017 23.31 23.49 23.09 23.45 5,003,096 +0.14(+0.59%)
Feb 08, 2017 23.38 23.58 23.22 23.31 5,428,036 -0.49(-2.06%)
Feb 07, 2017 24.04 24.12 23.78 23.80 6,384,739 -0.19(-0.81%)
Feb 06, 2017 23.97 24.13 23.83 24.00 2,412,872 -0.15(-0.63%)
Feb 03, 2017 24.28 24.41 24.03 24.15 2,973,900 -0.82(-3.30%)
Feb 02, 2017 25.02 25.17 24.80 24.97 2,080,250 -0.52(-2.04%)
Feb 01, 2017 25.52 25.60 25.18 25.49 2,296,681 +0.18(+0.71%)
Jan 31, 2017 25.33 25.36 24.99 25.31 3,544,707 +0.66(+2.67%)
Jan 30, 2017 24.88 24.95 24.52 24.66 2,385,130 -0.54(-2.14%)
Jan 27, 2017 25.44 25.48 25.11 25.20 2,200,517 -0.05(-0.19%)
Jan 26, 2017 25.22 25.40 25.04 25.24 2,529,010 -0.38(-1.48%)
Jan 25, 2017 25.38 25.67 25.32 25.62 2,868,128 -0.11(-0.43%)
Jan 24, 2017 25.80 25.90 25.60 25.74 2,245,677 +0.79(+3.16%)
Jan 23, 2017 24.85 24.95 24.76 24.95 1,717,666 +0.33(+1.35%)
Jan 20, 2017 24.59 24.76 24.52 24.61 1,408,165 -0.04(-0.17%)
Jan 19, 2017 24.73 24.80 24.48 24.66 2,114,070 -0.06(-0.25%)
Jan 18, 2017 24.53 24.90 24.50 24.72 1,562,894 +0.17(+0.68%)
Jan 17, 2017 24.71 24.84 24.50 24.55 1,425,761 +0.03(+0.11%)
Jan 13, 2017 24.52 24.52 24.52 0 +0.15(+0.60%)
Jan 12, 2017 24.77 24.77 24.32 24.38 1,962,170 +0.16(+0.66%)
Jan 11, 2017 24.12 24.23 23.75 24.22 3,089,620 +0.55(+2.34%)
Jan 10, 2017 23.60 23.73 23.43 23.67 3,053,244 +1.22(+5.46%)
Jan 09, 2017 22.45 22.66 22.42 22.44 1,438,577 -0.03(-0.12%)
Jan 06, 2017 22.71 22.77 22.43 22.47 1,255,086 -0.32(-1.40%)
Jan 05, 2017 22.50 22.84 22.49 22.79 1,709,235 +0.14(+0.61%)
Jan 04, 2017 22.36 22.66 22.28 22.65 2,318,378 +0.00(+0.00%)
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.