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 (%)
Nov 30, 2015 16.05 16.41 16.02 16.38 5,095,248 -0.23(-1.38%)
Nov 27, 2015 16.40 16.64 16.40 16.61 3,404,188 -0.63(-3.68%)
Nov 25, 2015 17.65 17.24 17.24 17.24 3,146,242 -0.75(-4.17%)
Nov 24, 2015 17.77 18.10 17.77 17.99 2,284,944 +0.25(+1.41%)
Nov 23, 2015 17.87 18.08 17.70 17.74 2,153,125 -0.43(-2.34%)
Nov 20, 2015 18.67 18.69 18.12 18.17 2,181,785 -0.27(-1.47%)
Nov 19, 2015 18.44 18.58 18.37 18.44 2,821,009 +0.14(+0.74%)
Nov 18, 2015 18.18 18.39 17.97 18.30 2,544,234 +0.41(+2.30%)
Nov 17, 2015 18.21 18.21 17.85 17.89 2,429,295 -0.44(-2.39%)
Nov 16, 2015 18.27 18.50 17.97 18.33 2,374,563 -0.01(-0.04%)
Nov 13, 2015 18.44 18.49 18.08 18.33 3,518,408 +0.24(+1.31%)
Nov 12, 2015 18.17 18.48 18.00 18.10 4,743,851 -0.80(-4.22%)
Nov 11, 2015 19.41 19.41 18.87 18.89 2,181,104 -0.61(-3.15%)
Nov 10, 2015 19.36 19.56 19.23 19.51 5,908,294 -0.04(-0.21%)
Nov 09, 2015 19.76 19.87 19.34 19.55 4,668,041 -0.49(-2.43%)
Nov 06, 2015 19.87 20.16 19.71 20.04 7,263,996 -1.26(-5.93%)
Nov 05, 2015 21.64 21.69 21.16 21.30 3,443,964 -0.88(-3.96%)
Nov 04, 2015 22.66 22.72 22.05 22.18 2,336,932 -0.01(-0.03%)
Nov 03, 2015 21.76 22.35 21.71 22.18 1,683,638 +0.57(+2.66%)
Nov 02, 2015 21.43 21.68 21.39 21.61 1,639,299 -0.17(-0.78%)
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%)
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.