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 (%)
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%)
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.