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, 2016 21.06 21.09 20.86 20.92 3,149,431 +0.10(+0.50%)
Oct 28, 2016 20.75 20.95 20.72 20.82 2,778,183 +0.00(+0.00%)
Oct 27, 2016 20.95 20.95 20.69 20.82 2,399,242 -0.34(-1.60%)
Oct 26, 2016 21.00 21.18 20.93 21.16 2,749,275 -0.24(-1.10%)
Oct 25, 2016 21.18 21.42 21.14 21.39 3,120,206 +0.48(+2.28%)
Oct 24, 2016 21.11 21.14 20.72 20.91 2,656,644 +0.06(+0.27%)
Oct 21, 2016 20.74 20.89 20.71 20.86 2,676,075 -0.07(-0.33%)
Oct 20, 2016 20.76 21.01 20.54 20.93 2,323,932 +0.03(+0.13%)
Oct 19, 2016 20.83 20.96 20.72 20.90 2,945,028 +0.11(+0.53%)
Oct 18, 2016 21.05 21.06 20.75 20.79 2,764,467 +0.48(+2.38%)
Oct 17, 2016 20.37 20.53 20.26 20.30 2,734,548 -0.14(-0.68%)
Oct 14, 2016 20.70 20.90 20.44 20.44 3,113,872 +0.07(+0.34%)
Oct 13, 2016 20.08 20.51 19.96 20.37 3,561,080 -0.68(-3.22%)
Oct 12, 2016 21.05 21.36 20.95 21.05 3,825,588 -0.02(-0.10%)
Oct 11, 2016 21.62 21.65 20.91 21.07 3,467,374 -0.70(-3.21%)
Oct 10, 2016 21.65 21.91 21.63 21.77 2,348,027 +0.36(+1.68%)
Oct 07, 2016 21.64 21.67 21.20 21.41 3,757,165 +0.15(+0.72%)
Oct 06, 2016 21.29 21.40 21.20 21.26 2,149,844 -0.19(-0.90%)
Oct 05, 2016 21.29 21.54 21.12 21.45 2,748,731 +0.40(+1.91%)
Oct 04, 2016 21.63 21.65 20.96 21.05 5,240,027 -0.13(-0.62%)
Oct 03, 2016 21.15 21.25 21.02 21.18 2,676,799 +0.17(+0.79%)
Sep 30, 2016 21.13 21.18 20.91 21.02 3,649,856 +0.22(+1.06%)
Sep 29, 2016 20.84 21.20 20.69 20.80 4,417,770 +0.25(+1.21%)
Sep 28, 2016 19.96 20.57 19.79 20.55 3,648,188 +0.82(+4.14%)
Sep 27, 2016 19.45 19.77 19.40 19.73 2,544,705 +0.02(+0.11%)
Sep 26, 2016 19.72 19.91 19.71 19.71 2,362,024 +0.00(+0.00%)
Sep 23, 2016 19.75 20.01 19.67 19.71 3,300,421 -0.08(-0.38%)
Sep 22, 2016 20.21 20.28 19.75 19.79 4,034,420 +0.30(+1.56%)
Sep 21, 2016 19.01 19.52 19.00 19.48 4,400,865 +0.71(+3.76%)
Sep 20, 2016 18.83 18.94 18.65 18.78 2,718,292 +0.28(+1.53%)
Sep 19, 2016 18.68 18.73 18.44 18.49 2,425,667 +0.39(+2.18%)
Sep 16, 2016 18.11 18.35 17.97 18.10 2,937,617 -0.44(-2.39%)
Sep 15, 2016 18.31 18.63 18.16 18.54 4,212,075 +0.32(+1.75%)
Sep 14, 2016 18.01 18.36 17.94 18.22 5,762,466 +0.47(+2.65%)
Sep 13, 2016 18.13 18.22 17.72 17.75 14,089,324 -1.04(-5.52%)
Sep 12, 2016 17.98 18.84 17.96 18.79 7,257,139 +0.15(+0.78%)
Sep 09, 2016 18.78 18.89 18.49 18.64 9,951,117 -0.13(-0.70%)
Sep 08, 2016 18.73 18.91 18.54 18.78 2,792,517 +0.20(+1.08%)
Sep 07, 2016 18.60 18.71 18.45 18.57 2,373,084 -0.36(-1.90%)
Sep 06, 2016 18.62 18.96 18.46 18.93 2,968,543 +0.50(+2.74%)
Sep 02, 2016 18.54 18.43 18.43 18.43 2,762,776 +0.33(+1.84%)
Sep 01, 2016 17.82 18.10 17.74 18.10 3,608,154 +0.26(+1.43%)
Aug 31, 2016 18.11 18.16 17.81 17.84 3,523,161 -0.69(-3.73%)
Aug 30, 2016 18.88 19.01 18.49 18.53 3,105,246 -0.52(-2.73%)
Aug 29, 2016 18.88 19.14 18.74 19.05 2,916,054 +0.05(+0.29%)
Aug 26, 2016 19.33 19.78 18.92 19.00 4,359,272 -0.08(-0.43%)
Aug 25, 2016 18.90 19.09 18.86 19.08 2,514,742 +0.14(+0.76%)
Aug 24, 2016 19.39 19.44 18.93 18.94 2,450,027 -0.45(-2.33%)
Aug 23, 2016 19.33 19.64 19.32 19.39 3,604,026 +0.62(+3.28%)
Aug 22, 2016 18.57 18.79 18.46 18.77 1,863,904 -0.16(-0.83%)
Aug 19, 2016 18.91 19.05 18.80 18.93 1,980,767 -0.49(-2.54%)
Aug 18, 2016 19.40 19.50 19.26 19.42 2,226,773 +0.38(+2.01%)
Aug 17, 2016 18.79 19.04 18.59 19.04 3,193,301 +0.28(+1.50%)
Aug 16, 2016 19.14 19.15 18.76 18.76 2,909,667 +0.27(+1.44%)
Aug 15, 2016 18.37 18.60 18.37 18.49 2,052,189 +0.12(+0.63%)
Aug 12, 2016 18.61 18.67 18.31 18.38 1,712,765 -0.41(-2.19%)
Aug 11, 2016 18.55 18.87 18.46 18.79 1,888,665 +0.31(+1.67%)
Aug 10, 2016 18.89 18.92 18.44 18.48 2,396,722 -0.16(-0.88%)
Aug 09, 2016 18.62 18.82 18.59 18.64 2,722,226 -0.10(-0.51%)
Aug 08, 2016 18.66 18.92 18.66 18.74 2,319,330 +0.34(+1.82%)
Aug 05, 2016 18.16 18.40 17.99 18.40 3,580,043 +0.47(+2.60%)
Aug 04, 2016 17.70 17.99 17.60 17.94 3,988,929 +0.22(+1.24%)
Aug 03, 2016 17.36 17.73 17.24 17.72 3,296,460 +0.40(+2.29%)
Aug 02, 2016 17.43 17.50 17.08 17.32 3,345,911 -0.05(-0.28%)
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.