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 (%)
Jan 31, 2017 36.62 36.66 36.13 36.59 2,452,243 +0.95(+2.67%)
Jan 30, 2017 35.96 36.07 35.45 35.64 1,650,043 -0.78(-2.14%)
Jan 27, 2017 36.77 36.83 36.30 36.42 1,522,327 -0.07(-0.19%)
Jan 26, 2017 36.45 36.71 36.19 36.49 1,749,580 -0.55(-1.48%)
Jan 25, 2017 36.68 37.10 36.60 37.04 1,984,183 -0.16(-0.43%)
Jan 24, 2017 37.30 37.44 37.00 37.20 1,553,569 +1.14(+3.16%)
Jan 23, 2017 35.92 36.07 35.79 36.06 1,188,289 +0.48(+1.35%)
Jan 20, 2017 35.54 35.79 35.44 35.58 974,175 -0.06(-0.17%)
Jan 19, 2017 35.74 35.85 35.38 35.64 1,462,523 -0.09(-0.25%)
Jan 18, 2017 35.46 36.00 35.41 35.73 1,081,217 +0.24(+0.68%)
Jan 17, 2017 35.72 35.91 35.42 35.49 986,348 +0.04(+0.11%)
Jan 13, 2017 35.45 35.45 35.45 0 +0.21(+0.60%)
Jan 12, 2017 35.80 35.80 35.15 35.24 1,357,438 +0.23(+0.66%)
Jan 11, 2017 34.87 35.02 34.33 35.01 2,137,412 +0.80(+2.34%)
Jan 10, 2017 34.11 34.30 33.87 34.21 2,112,247 +1.77(+5.46%)
Jan 09, 2017 32.45 32.76 32.41 32.44 995,214 -0.04(-0.12%)
Jan 06, 2017 32.83 32.91 32.42 32.48 868,274 -0.46(-1.40%)
Jan 05, 2017 32.53 33.01 32.51 32.94 1,182,456 +0.20(+0.61%)
Jan 04, 2017 32.32 32.75 32.20 32.74 1,603,864 +0.00(+0.00%)
Jan 03, 2017 32.57 32.78 32.46 32.74 2,147,253 +1.28(+4.07%)
Dec 30, 2016 31.46 31.46 31.46 0 -0.40(-1.26%)
Dec 29, 2016 32.04 32.11 31.76 31.86 1,004,694 +0.01(+0.03%)
Dec 28, 2016 32.24 32.37 31.85 31.85 1,296,107 +0.56(+1.79%)
Dec 27, 2016 31.24 31.41 31.24 31.29 498,893 +0.16(+0.51%)
Dec 23, 2016 31.13 31.13 31.13 0 -0.13(-0.42%)
Dec 22, 2016 31.58 31.70 31.21 31.26 2,019,829 -0.74(-2.31%)
Dec 21, 2016 32.10 32.17 31.97 32.00 2,107,452 -0.29(-0.90%)
Dec 20, 2016 31.91 32.37 31.86 32.29 1,865,304 +0.50(+1.57%)
Dec 19, 2016 31.74 32.02 31.63 31.79 2,186,452 -0.54(-1.67%)
Dec 16, 2016 32.42 32.72 32.23 32.33 2,880,162 -0.41(-1.25%)
Dec 15, 2016 32.69 32.84 32.51 32.74 2,009,003 -0.75(-2.24%)
Dec 14, 2016 34.25 34.85 33.47 33.49 2,683,828 -0.91(-2.65%)
Dec 13, 2016 35.18 35.32 34.30 34.40 2,710,061 -0.88(-2.49%)
Dec 12, 2016 35.72 35.83 35.21 35.28 2,780,292 +1.24(+3.64%)
Dec 09, 2016 34.51 34.53 33.84 34.04 1,780,424 -0.52(-1.50%)
Dec 08, 2016 35.30 35.32 34.43 34.56 2,206,823 +0.05(+0.14%)
Dec 07, 2016 34.17 34.59 34.11 34.51 1,967,927 +0.85(+2.53%)
Dec 06, 2016 33.14 33.68 33.11 33.66 1,989,720 -0.69(-2.01%)
Dec 05, 2016 34.07 34.43 33.87 34.35 1,597,103 +0.88(+2.63%)
Dec 02, 2016 32.84 33.53 32.80 33.47 1,408,632 +0.04(+0.12%)
Dec 01, 2016 33.21 33.86 33.10 33.43 2,091,907 +0.31(+0.94%)
Nov 30, 2016 33.32 33.48 32.85 33.12 2,484,837 +0.44(+1.35%)
Nov 29, 2016 32.77 33.01 32.57 32.68 1,614,645 -0.92(-2.74%)
Nov 28, 2016 33.58 33.91 33.50 33.60 1,525,626 -0.32(-0.94%)
Nov 25, 2016 33.90 34.04 33.65 33.92 921,916 -0.32(-0.93%)
Nov 23, 2016 34.24 34.24 34.24 0 +0.56(+1.66%)
Nov 22, 2016 33.03 33.71 32.93 33.68 2,287,036 +1.69(+5.28%)
Nov 21, 2016 31.84 32.04 31.71 31.99 1,584,880 +0.73(+2.34%)
Nov 18, 2016 31.26 31.43 30.92 31.26 1,581,891 -0.54(-1.70%)
Nov 17, 2016 31.95 32.03 31.62 31.80 2,484,871 +0.48(+1.53%)
Nov 16, 2016 31.47 31.71 31.22 31.32 1,821,068 -0.73(-2.28%)
Nov 15, 2016 31.62 32.07 31.47 32.05 2,622,587 -1.41(-4.21%)
Nov 14, 2016 33.20 33.57 33.06 33.46 2,969,440 +0.39(+1.18%)
Nov 11, 2016 33.14 33.24 32.40 33.07 3,839,456 -0.33(-0.99%)
Nov 10, 2016 34.12 34.41 33.07 33.40 4,439,863 +0.22(+0.66%)
Nov 09, 2016 32.91 33.72 32.71 33.18 5,349,162 +1.39(+4.37%)
Nov 08, 2016 31.10 31.95 30.91 31.79 2,865,041 +1.14(+3.72%)
Nov 07, 2016 30.22 30.67 30.11 30.65 1,692,607 +1.45(+4.97%)
Nov 04, 2016 29.00 29.44 28.97 29.20 1,907,324 -0.43(-1.45%)
Nov 03, 2016 29.76 30.03 29.56 29.63 2,429,281 +0.01(+0.03%)
Nov 02, 2016 29.97 30.21 29.62 29.62 2,663,308 -0.46(-1.53%)
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.