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 25.33 25.36 24.99 25.31 3,544,707 +0.66(+2.67%)
Jan 30, 2017 24.88 24.95 24.52 24.66 2,385,130 -0.54(-2.14%)
Jan 27, 2017 25.44 25.48 25.11 25.20 2,200,517 -0.05(-0.19%)
Jan 26, 2017 25.22 25.40 25.04 25.24 2,529,010 -0.38(-1.48%)
Jan 25, 2017 25.38 25.67 25.32 25.62 2,868,128 -0.11(-0.43%)
Jan 24, 2017 25.80 25.90 25.60 25.74 2,245,677 +0.79(+3.16%)
Jan 23, 2017 24.85 24.95 24.76 24.95 1,717,666 +0.33(+1.35%)
Jan 20, 2017 24.59 24.76 24.52 24.61 1,408,165 -0.04(-0.17%)
Jan 19, 2017 24.73 24.80 24.48 24.66 2,114,070 -0.06(-0.25%)
Jan 18, 2017 24.53 24.90 24.50 24.72 1,562,894 +0.17(+0.68%)
Jan 17, 2017 24.71 24.84 24.50 24.55 1,425,761 +0.03(+0.11%)
Jan 13, 2017 24.52 24.52 24.52 0 +0.15(+0.60%)
Jan 12, 2017 24.77 24.77 24.32 24.38 1,962,170 +0.16(+0.66%)
Jan 11, 2017 24.12 24.23 23.75 24.22 3,089,620 +0.55(+2.34%)
Jan 10, 2017 23.60 23.73 23.43 23.67 3,053,244 +1.22(+5.46%)
Jan 09, 2017 22.45 22.66 22.42 22.44 1,438,577 -0.03(-0.12%)
Jan 06, 2017 22.71 22.77 22.43 22.47 1,255,086 -0.32(-1.40%)
Jan 05, 2017 22.50 22.84 22.49 22.79 1,709,235 +0.14(+0.61%)
Jan 04, 2017 22.36 22.66 22.28 22.65 2,318,378 +0.00(+0.00%)
Jan 03, 2017 22.53 22.68 22.46 22.65 3,103,845 +0.89(+4.07%)
Dec 30, 2016 21.76 21.76 21.76 0 -0.28(-1.26%)
Dec 29, 2016 22.17 22.21 21.97 22.04 1,452,280 +0.01(+0.03%)
Dec 28, 2016 22.30 22.39 22.03 22.03 1,873,517 +0.39(+1.79%)
Dec 27, 2016 21.61 21.73 21.61 21.65 721,147 +0.11(+0.51%)
Dec 23, 2016 21.54 21.54 21.54 0 -0.09(-0.42%)
Dec 22, 2016 21.85 21.93 21.59 21.63 2,919,654 -0.51(-2.31%)
Dec 21, 2016 22.21 22.26 22.12 22.14 3,046,313 -0.20(-0.90%)
Dec 20, 2016 22.08 22.39 22.04 22.34 2,696,289 +0.35(+1.57%)
Dec 19, 2016 21.96 22.15 21.88 21.99 3,160,507 -0.37(-1.67%)
Dec 16, 2016 22.43 22.63 22.30 22.37 4,163,262 -0.28(-1.25%)
Dec 15, 2016 22.62 22.72 22.49 22.65 2,904,005 -0.52(-2.24%)
Dec 14, 2016 23.69 24.11 23.15 23.17 3,879,462 -0.63(-2.65%)
Dec 13, 2016 24.34 24.43 23.73 23.80 3,917,381 -0.61(-2.49%)
Dec 12, 2016 24.71 24.79 24.36 24.41 4,018,900 +0.86(+3.64%)
Dec 09, 2016 23.87 23.89 23.41 23.55 2,573,595 -0.36(-1.50%)
Dec 08, 2016 24.42 24.43 23.82 23.91 3,189,953 +0.03(+0.14%)
Dec 07, 2016 23.64 23.93 23.60 23.87 2,844,630 +0.59(+2.53%)
Dec 06, 2016 22.93 23.30 22.91 23.29 2,876,131 -0.48(-2.01%)
Dec 05, 2016 23.57 23.82 23.43 23.76 2,308,605 +0.61(+2.63%)
Dec 02, 2016 22.72 23.20 22.69 23.15 2,036,171 +0.03(+0.12%)
Dec 01, 2016 22.97 23.42 22.90 23.13 3,023,842 +0.21(+0.94%)
Nov 30, 2016 23.05 23.16 22.73 22.91 3,591,821 +0.30(+1.35%)
Nov 29, 2016 22.67 22.83 22.53 22.61 2,333,962 -0.64(-2.74%)
Nov 28, 2016 23.23 23.46 23.18 23.24 2,205,286 -0.22(-0.94%)
Nov 25, 2016 23.45 23.55 23.28 23.47 1,332,625 -0.22(-0.93%)
Nov 23, 2016 23.69 23.69 23.69 0 +0.39(+1.66%)
Nov 22, 2016 22.85 23.32 22.78 23.30 3,305,900 +1.17(+5.28%)
Nov 21, 2016 22.03 22.17 21.94 22.13 2,290,937 +0.50(+2.34%)
Nov 18, 2016 21.63 21.74 21.39 21.63 2,286,616 -0.37(-1.70%)
Nov 17, 2016 22.10 22.16 21.87 22.00 3,591,870 +0.33(+1.53%)
Nov 16, 2016 21.77 21.94 21.60 21.67 2,632,346 -0.50(-2.28%)
Nov 15, 2016 21.87 22.19 21.77 22.17 3,790,938 -0.98(-4.21%)
Nov 14, 2016 22.97 23.22 22.87 23.15 4,292,313 +0.27(+1.18%)
Nov 11, 2016 22.93 23.00 22.41 22.88 5,549,917 -0.23(-0.99%)
Nov 10, 2016 23.60 23.80 22.88 23.11 6,417,803 +0.15(+0.66%)
Nov 09, 2016 22.77 23.33 22.63 22.95 7,732,191 +0.96(+4.37%)
Nov 08, 2016 21.52 22.10 21.38 21.99 4,141,404 +0.79(+3.72%)
Nov 07, 2016 20.91 21.22 20.83 21.20 2,446,656 +1.00(+4.97%)
Nov 04, 2016 20.06 20.37 20.04 20.20 2,757,028 -0.30(-1.45%)
Nov 03, 2016 20.59 20.77 20.45 20.50 3,511,515 +0.01(+0.03%)
Nov 02, 2016 20.73 20.90 20.49 20.49 3,849,800 -0.32(-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.