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 (%)
Jun 30, 2015 26.38 26.41 25.57 25.73 1,428,839 -0.71(-2.68%)
Jun 29, 2015 26.52 26.87 26.43 26.44 1,213,598 -0.44(-1.65%)
Jun 26, 2015 26.97 27.04 26.71 26.88 958,347 -0.42(-1.52%)
Jun 25, 2015 27.78 27.82 27.25 27.30 935,299 -0.76(-2.71%)
Jun 24, 2015 28.17 28.44 28.02 28.06 2,143,475 +0.02(+0.07%)
Jun 23, 2015 27.60 28.04 27.59 28.04 798,231 +0.46(+1.65%)
Jun 22, 2015 27.72 27.83 27.53 27.59 833,178 +0.27(+0.98%)
Jun 19, 2015 27.51 27.60 27.32 27.32 928,608 -0.31(-1.11%)
Jun 18, 2015 27.62 27.76 27.25 27.62 1,031,997 +0.58(+2.14%)
Jun 17, 2015 26.93 27.15 26.59 27.05 1,223,655 +0.18(+0.68%)
Jun 16, 2015 26.67 26.90 26.62 26.86 763,579 +0.05(+0.17%)
Jun 15, 2015 26.75 26.92 26.71 26.82 837,898 -0.37(-1.36%)
Jun 12, 2015 27.29 27.31 27.07 27.19 854,886 -0.01(-0.05%)
Jun 11, 2015 27.19 27.26 26.89 27.20 1,583,076 -0.08(-0.29%)
Jun 10, 2015 27.26 27.47 27.11 27.28 2,210,452 +1.01(+3.86%)
Jun 09, 2015 26.42 26.54 26.12 26.26 1,078,629 -0.05(-0.17%)
Jun 08, 2015 26.36 26.47 26.06 26.31 1,406,883 -0.23(-0.86%)
Jun 05, 2015 26.23 26.75 26.12 26.54 976,339 -0.04(-0.15%)
Jun 04, 2015 26.91 27.07 26.43 26.58 1,476,665 -0.67(-2.46%)
Jun 03, 2015 27.40 27.62 27.18 27.25 968,415 -0.50(-1.80%)
Jun 02, 2015 27.22 27.89 27.20 27.75 1,569,682 +0.71(+2.62%)
Jun 01, 2015 27.52 27.56 26.84 27.04 1,122,085 -0.48(-1.75%)
May 29, 2015 27.66 27.73 27.43 27.52 1,692,841 -0.05(-0.17%)
May 28, 2015 27.38 27.61 27.17 27.57 1,423,026 -0.16(-0.56%)
May 27, 2015 27.42 27.78 27.31 27.72 1,281,459 +0.05(+0.16%)
May 26, 2015 28.09 28.10 27.52 27.68 1,369,300 -0.77(-2.70%)
May 22, 2015 28.67 28.44 28.44 28.44 689,838 -0.25(-0.86%)
May 21, 2015 28.71 28.91 28.52 28.69 692,936 +0.33(+1.17%)
May 20, 2015 28.53 28.58 28.25 28.36 905,598 +0.00(+0.00%)
May 19, 2015 28.50 28.57 28.28 28.36 1,361,265 -1.42(-4.78%)
May 18, 2015 29.99 30.12 29.72 29.78 1,062,368 -1.87(-5.92%)
May 15, 2015 31.44 31.70 31.25 31.66 1,153,010 -0.12(-0.37%)
May 14, 2015 31.97 32.23 31.64 31.77 795,968 -0.20(-0.61%)
May 13, 2015 32.00 32.30 31.90 31.97 748,738 -0.08(-0.24%)
May 12, 2015 31.73 32.28 31.62 32.05 1,047,872 +0.26(+0.82%)
May 11, 2015 31.65 31.99 31.59 31.79 1,117,860 +0.47(+1.50%)
May 08, 2015 31.17 31.48 30.79 31.32 1,084,304 +0.49(+1.58%)
May 07, 2015 30.85 30.90 30.31 30.83 1,550,376 -0.74(-2.35%)
May 06, 2015 32.03 32.09 31.43 31.57 850,560 -0.34(-1.08%)
May 05, 2015 32.12 32.33 31.87 31.92 1,082,215 -0.06(-0.20%)
May 04, 2015 32.05 32.09 31.82 31.98 756,136 -0.01(-0.04%)
May 01, 2015 32.28 32.31 31.58 32.00 1,040,849 +0.58(+1.84%)
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.