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, 2013 37.99 38.08 37.51 37.52 900,858 -0.47(-1.25%)
Oct 30, 2013 38.34 38.43 37.86 37.99 681,083 -0.21(-0.54%)
Oct 29, 2013 38.25 38.30 37.99 38.20 710,450 -0.13(-0.35%)
Oct 28, 2013 38.19 38.41 38.06 38.33 692,224 -0.16(-0.41%)
Oct 25, 2013 38.46 38.62 38.38 38.49 671,730 +0.02(+0.06%)
Oct 24, 2013 38.38 38.50 38.31 38.47 962,691 +0.63(+1.67%)
Oct 23, 2013 37.94 37.97 37.69 37.83 624,560 -0.54(-1.41%)
Oct 22, 2013 38.45 38.82 38.35 38.38 2,318,245 +1.29(+3.48%)
Oct 21, 2013 36.94 37.13 36.85 37.09 1,357,504 +0.41(+1.13%)
Oct 18, 2013 36.91 36.91 36.62 36.67 907,886 +0.23(+0.62%)
Oct 17, 2013 36.09 36.45 36.07 36.45 1,123,434 +0.39(+1.08%)
Oct 16, 2013 36.07 36.23 35.88 36.06 556,897 +0.05(+0.14%)
Oct 15, 2013 35.92 36.04 35.77 36.01 1,258,570 +0.16(+0.46%)
Oct 14, 2013 35.42 35.92 35.37 35.84 674,935 +0.24(+0.67%)
Oct 11, 2013 35.08 35.69 35.02 35.61 1,585,428 +0.37(+1.05%)
Oct 10, 2013 34.69 35.30 34.67 35.23 1,004,682 +0.64(+1.85%)
Oct 09, 2013 34.48 34.76 34.23 34.60 1,292,253 -0.02(-0.05%)
Oct 08, 2013 34.78 34.81 34.50 34.61 821,292 -0.54(-1.52%)
Oct 07, 2013 34.95 35.42 34.94 35.15 1,355,723 -0.40(-1.13%)
Oct 04, 2013 35.15 35.56 35.09 35.55 804,651 +0.02(+0.05%)
Oct 03, 2013 35.83 35.86 35.32 35.53 563,180 -0.63(-1.75%)
Oct 02, 2013 35.62 36.26 35.58 36.17 1,275,836 +0.43(+1.19%)
Oct 01, 2013 35.42 35.75 35.37 35.74 850,997 -0.09(-0.24%)
Sep 30, 2013 35.71 36.04 35.68 35.83 599,284 -0.49(-1.34%)
Sep 27, 2013 36.17 36.35 36.04 36.31 622,102 -0.42(-1.14%)
Sep 26, 2013 36.67 36.96 36.53 36.73 487,954 +0.32(+0.87%)
Sep 25, 2013 36.50 36.59 36.33 36.42 854,950 +0.32(+0.89%)
Sep 24, 2013 36.39 36.40 36.04 36.09 690,961 -0.42(-1.15%)
Sep 23, 2013 36.64 36.76 36.45 36.51 604,407 -0.01(-0.02%)
Sep 20, 2013 36.88 36.88 36.43 36.52 858,937 -0.73(-1.96%)
Sep 19, 2013 38.04 38.05 37.06 37.25 981,876 -0.97(-2.55%)
Sep 18, 2013 36.74 38.30 36.53 38.22 1,117,752 +1.36(+3.68%)
Sep 17, 2013 36.81 36.90 36.70 36.87 409,402 +0.01(+0.03%)
Sep 16, 2013 37.26 37.21 36.80 36.85 707,831 +0.24(+0.65%)
Sep 13, 2013 36.31 36.62 36.14 36.62 1,365,374 -0.31(-0.84%)
Sep 12, 2013 36.91 37.09 36.85 36.93 420,066 -0.46(-1.24%)
Sep 11, 2013 37.13 37.53 36.96 37.39 693,305 -0.01(-0.03%)
Sep 10, 2013 37.15 37.44 37.05 37.40 888,419 +0.50(+1.35%)
Sep 09, 2013 36.51 36.94 36.35 36.90 850,231 +0.54(+1.47%)
Sep 06, 2013 36.52 36.63 36.18 36.37 464,400 +0.15(+0.40%)
Sep 05, 2013 36.13 36.34 36.11 36.22 383,094 -0.03(-0.08%)
Sep 04, 2013 35.81 36.29 35.78 36.25 563,873 +0.21(+0.57%)
Sep 03, 2013 36.24 36.28 35.81 36.04 644,936 +1.38(+3.99%)
Aug 30, 2013 34.79 34.85 34.58 34.66 582,710 +0.13(+0.36%)
Aug 29, 2013 34.68 34.95 34.49 34.53 770,304 -0.11(-0.31%)
Aug 28, 2013 34.46 34.95 34.53 34.64 1,568,178 +0.18(+0.52%)
Aug 27, 2013 34.83 35.04 34.44 34.46 1,015,661 -0.76(-2.17%)
Aug 26, 2013 35.41 35.58 35.15 35.23 1,036,860 -0.19(-0.52%)
Aug 23, 2013 35.66 35.69 35.35 35.41 822,900 -0.07(-0.20%)
Aug 22, 2013 35.45 35.71 35.40 35.48 609,970 +0.75(+2.15%)
Aug 21, 2013 35.26 35.35 34.71 34.74 976,639 -1.00(-2.80%)
Aug 20, 2013 35.94 36.22 35.72 35.74 887,033 -0.66(-1.82%)
Aug 19, 2013 36.55 36.70 36.29 36.40 744,388 -0.46(-1.25%)
Aug 16, 2013 37.02 37.06 36.78 36.86 698,967 -0.10(-0.26%)
Aug 15, 2013 36.44 37.08 36.18 36.96 855,491 +0.03(+0.08%)
Aug 14, 2013 37.08 37.31 36.83 36.93 674,209 +0.25(+0.68%)
Aug 13, 2013 36.77 36.77 36.38 36.68 1,141,450 +0.15(+0.41%)
Aug 12, 2013 36.32 36.87 36.32 36.53 1,900,759 -0.32(-0.86%)
Aug 09, 2013 36.00 36.94 35.94 36.84 2,277,197 +1.10(+3.09%)
Aug 08, 2013 34.98 35.83 34.96 35.74 1,530,754 +1.58(+4.61%)
Aug 07, 2013 34.10 34.37 34.06 34.16 716,675 -0.06(-0.17%)
Aug 06, 2013 34.45 34.48 34.09 34.22 558,075 -0.46(-1.32%)
Aug 05, 2013 34.62 34.87 34.50 34.68 555,871 +0.16(+0.45%)
Aug 02, 2013 34.45 34.59 34.28 34.53 3,053,560 -0.07(-0.19%)
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.