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 30, 2015 21.86 21.95 21.68 21.78 2,135,374 +0.20(+0.91%)
Oct 29, 2015 21.54 22.01 21.54 21.58 2,250,917 -0.92(-4.08%)
Oct 28, 2015 21.95 22.84 21.95 22.50 1,907,220 -0.05(-0.21%)
Oct 27, 2015 22.63 22.82 22.47 22.55 2,507,802 -0.72(-3.10%)
Oct 26, 2015 23.78 23.78 23.27 23.27 1,158,928 -0.35(-1.49%)
Oct 23, 2015 23.73 23.88 23.43 23.62 1,748,556 +0.38(+1.63%)
Oct 22, 2015 23.03 23.51 23.02 23.24 1,876,662 +0.53(+2.35%)
Oct 21, 2015 23.07 23.08 22.62 22.71 1,465,665 -0.05(-0.21%)
Oct 20, 2015 22.43 22.97 22.43 22.76 1,933,933 -0.20(-0.88%)
Oct 19, 2015 23.21 23.24 22.86 22.96 1,409,049 -0.68(-2.86%)
Oct 16, 2015 23.95 24.00 23.55 23.63 1,356,127 -0.55(-2.29%)
Oct 15, 2015 24.01 24.19 23.84 24.19 1,530,275 -0.01(-0.06%)
Oct 14, 2015 24.20 24.32 23.92 24.20 2,508,177 +0.48(+2.02%)
Oct 13, 2015 23.67 24.13 23.61 23.72 1,780,197 -0.69(-2.82%)
Oct 12, 2015 24.71 24.73 24.32 24.41 2,278,535 -0.20(-0.80%)
Oct 09, 2015 24.53 24.76 24.48 24.61 2,335,354 +0.52(+2.16%)
Oct 08, 2015 23.55 24.16 23.46 24.09 1,661,131 +0.87(+3.75%)
Oct 07, 2015 23.36 23.59 22.83 23.22 4,434,573 +1.14(+5.17%)
Oct 06, 2015 21.79 22.13 21.69 22.07 5,927,724 +0.03(+0.15%)
Oct 05, 2015 21.62 22.19 21.60 22.04 2,644,872 +0.26(+1.18%)
Oct 02, 2015 21.08 21.78 20.83 21.78 2,813,329 +0.67(+3.17%)
Oct 01, 2015 21.27 21.43 20.91 21.12 2,221,048 +0.41(+1.96%)
Sep 30, 2015 20.44 20.74 20.37 20.71 1,810,610 +0.59(+2.92%)
Sep 29, 2015 20.11 20.24 19.85 20.12 2,885,090 +0.24(+1.22%)
Sep 28, 2015 20.12 20.14 19.71 19.88 3,708,907 -1.08(-5.15%)
Sep 25, 2015 21.14 21.24 20.87 20.96 1,625,865 -0.39(-1.80%)
Sep 24, 2015 21.01 21.44 20.95 21.35 2,456,755 +0.17(+0.80%)
Sep 23, 2015 21.64 21.67 21.17 21.18 3,410,991 -0.24(-1.13%)
Sep 22, 2015 21.40 21.62 21.25 21.42 2,368,802 -1.09(-4.83%)
Sep 21, 2015 22.64 22.79 22.42 22.51 1,629,278 -0.32(-1.39%)
Sep 18, 2015 22.92 23.28 22.73 22.82 2,129,121 -0.54(-2.31%)
Sep 17, 2015 23.39 23.84 23.19 23.36 2,581,542 -0.14(-0.57%)
Sep 16, 2015 23.08 23.61 23.05 23.50 2,832,483 +1.01(+4.47%)
Sep 15, 2015 22.22 22.64 22.13 22.49 2,703,745 +0.08(+0.36%)
Sep 14, 2015 22.09 22.45 21.75 22.41 2,239,720 +0.10(+0.45%)
Sep 11, 2015 22.32 22.37 21.99 22.31 1,941,971 +0.18(+0.79%)
Sep 10, 2015 22.29 22.40 22.04 22.14 2,093,843 -0.04(-0.18%)
Sep 09, 2015 23.05 23.11 22.12 22.18 2,057,781 +0.25(+1.14%)
Sep 08, 2015 21.78 22.00 21.61 21.93 2,121,473 +0.96(+4.56%)
Sep 04, 2015 21.08 20.97 20.97 20.97 2,538,274 -0.97(-4.42%)
Sep 03, 2015 21.80 22.28 21.79 21.94 2,377,564 +0.36(+1.66%)
Sep 02, 2015 21.86 21.86 21.10 21.58 2,560,364 +0.68(+3.24%)
Sep 01, 2015 21.22 21.52 20.76 20.91 3,177,440 -1.91(-8.35%)
Aug 31, 2015 22.27 22.93 22.05 22.81 1,989,294 +0.17(+0.75%)
Aug 28, 2015 22.06 22.79 22.03 22.64 1,629,552 +0.28(+1.25%)
Aug 27, 2015 21.30 22.43 21.30 22.36 2,637,235 +1.57(+7.54%)
Aug 26, 2015 21.11 21.12 20.27 20.79 2,249,497 +0.50(+2.47%)
Aug 25, 2015 20.99 21.05 20.29 20.29 3,528,693 +0.46(+2.30%)
Aug 24, 2015 19.89 20.70 19.67 19.84 3,388,137 -1.64(-7.63%)
Aug 21, 2015 22.04 22.18 21.47 21.48 1,821,960 -0.66(-3.00%)
Aug 20, 2015 22.43 22.46 22.11 22.14 2,255,696 +0.05(+0.24%)
Aug 19, 2015 22.15 22.45 21.83 22.09 4,344,703 -0.74(-3.22%)
Aug 18, 2015 22.54 22.86 22.49 22.82 2,076,711 -0.34(-1.49%)
Aug 17, 2015 23.14 23.18 22.95 23.17 1,426,794 -0.44(-1.85%)
Aug 14, 2015 23.41 23.71 23.41 23.60 1,322,802 +0.12(+0.50%)
Aug 13, 2015 23.51 23.61 23.27 23.49 1,573,452 -0.27(-1.12%)
Aug 12, 2015 23.27 23.79 23.06 23.75 2,056,323 +0.20(+0.86%)
Aug 11, 2015 23.70 23.71 23.26 23.55 2,489,283 -1.24(-5.01%)
Aug 10, 2015 23.75 24.80 23.67 24.79 2,031,110 +0.87(+3.64%)
Aug 07, 2015 23.81 24.20 23.80 23.92 1,393,629 -0.11(-0.46%)
Aug 06, 2015 23.64 24.12 23.44 24.03 2,066,516 -0.11(-0.46%)
Aug 05, 2015 24.66 24.70 24.11 24.14 1,670,392 +0.64(+2.74%)
Aug 04, 2015 23.52 23.82 23.41 23.50 2,699,654 +0.50(+2.18%)
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.