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 (%)
Aug 31, 2015 22.27 22.93 22.05 22.81 1,989,294 +0.17(+0.75%)
Aug 28, 2015 22.06 22.79 22.03 22.64 1,629,552 +0.28(+1.25%)
Aug 27, 2015 21.30 22.43 21.30 22.36 2,637,235 +1.57(+7.54%)
Aug 26, 2015 21.11 21.12 20.27 20.79 2,249,497 +0.50(+2.47%)
Aug 25, 2015 20.99 21.05 20.29 20.29 3,528,693 +0.46(+2.30%)
Aug 24, 2015 19.89 20.70 19.67 19.84 3,388,137 -1.64(-7.63%)
Aug 21, 2015 22.04 22.18 21.47 21.48 1,821,960 -0.66(-3.00%)
Aug 20, 2015 22.43 22.46 22.11 22.14 2,255,696 +0.05(+0.24%)
Aug 19, 2015 22.15 22.45 21.83 22.09 4,344,703 -0.74(-3.22%)
Aug 18, 2015 22.54 22.86 22.49 22.82 2,076,711 -0.34(-1.49%)
Aug 17, 2015 23.14 23.18 22.95 23.17 1,426,794 -0.44(-1.85%)
Aug 14, 2015 23.41 23.71 23.41 23.60 1,322,802 +0.12(+0.50%)
Aug 13, 2015 23.51 23.61 23.27 23.49 1,573,452 -0.27(-1.12%)
Aug 12, 2015 23.27 23.79 23.06 23.75 2,056,323 +0.20(+0.86%)
Aug 11, 2015 23.70 23.71 23.26 23.55 2,489,283 -1.24(-5.01%)
Aug 10, 2015 23.75 24.80 23.67 24.79 2,031,110 +0.87(+3.64%)
Aug 07, 2015 23.81 24.20 23.80 23.92 1,393,629 -0.11(-0.46%)
Aug 06, 2015 23.64 24.12 23.44 24.03 2,066,516 -0.11(-0.46%)
Aug 05, 2015 24.66 24.70 24.11 24.14 1,670,392 +0.64(+2.74%)
Aug 04, 2015 23.52 23.82 23.41 23.50 2,699,654 +0.50(+2.18%)
Aug 03, 2015 23.20 23.27 22.89 23.00 2,230,135 -0.90(-3.78%)
Jul 31, 2015 24.28 24.28 23.86 23.90 1,241,991 +0.18(+0.74%)
Jul 30, 2015 23.85 23.92 23.60 23.73 1,220,851 -0.11(-0.46%)
Jul 29, 2015 23.31 23.96 23.31 23.84 1,829,542 +0.41(+1.75%)
Jul 28, 2015 23.25 23.47 23.08 23.43 1,942,321 +0.71(+3.12%)
Jul 27, 2015 22.93 23.14 22.66 22.72 1,954,426 -0.09(-0.40%)
Jul 24, 2015 23.21 23.23 22.62 22.81 2,486,239 -0.75(-3.18%)
Jul 23, 2015 24.12 24.19 23.41 23.56 1,402,612 -0.44(-1.84%)
Jul 22, 2015 24.20 24.37 23.90 24.00 1,292,805 -1.25(-4.95%)
Jul 21, 2015 25.04 25.51 25.02 25.25 1,869,798 +0.25(+0.99%)
Jul 20, 2015 25.13 25.24 24.94 25.00 1,056,552 -0.23(-0.90%)
Jul 17, 2015 25.44 25.44 25.11 25.23 1,196,851 -0.08(-0.33%)
Jul 16, 2015 25.50 25.58 25.23 25.32 1,103,553 +0.38(+1.54%)
Jul 15, 2015 25.19 25.26 24.70 24.93 1,333,186 -0.20(-0.78%)
Jul 14, 2015 25.45 25.45 25.05 25.13 1,023,678 -0.27(-1.05%)
Jul 13, 2015 25.05 25.60 24.89 25.39 1,494,498 +0.64(+2.60%)
Jul 10, 2015 24.96 24.96 24.65 24.75 1,474,354 +0.68(+2.84%)
Jul 09, 2015 24.50 24.61 24.05 24.07 1,692,820 +0.40(+1.70%)
Jul 08, 2015 23.98 24.07 23.53 23.66 1,377,276 -0.98(-3.96%)
Jul 07, 2015 24.24 24.70 23.75 24.64 1,812,234 -0.29(-1.17%)
Jul 06, 2015 24.90 25.08 24.69 24.93 1,326,087 -1.00(-3.86%)
Jul 02, 2015 25.96 25.93 25.93 25.93 1,174,586 +0.44(+1.74%)
Jul 01, 2015 25.67 25.74 25.42 25.49 1,145,933 -0.24(-0.94%)
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%)
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.