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 (%)
Aug 29, 2014 39.13 39.36 39.36 39.36 597,531 +0.27(+0.70%)
Aug 28, 2014 39.26 39.30 38.90 39.09 1,184,676 -1.09(-2.72%)
Aug 27, 2014 40.19 40.24 40.01 40.18 650,122 +0.20(+0.51%)
Aug 26, 2014 40.04 40.09 39.91 39.97 699,310 -0.09(-0.22%)
Aug 25, 2014 40.25 40.25 39.97 40.06 554,941 -0.01(-0.02%)
Aug 22, 2014 40.11 40.18 39.80 40.07 959,289 -0.59(-1.45%)
Aug 21, 2014 40.65 40.72 40.50 40.66 733,496 -0.28(-0.68%)
Aug 20, 2014 40.79 41.13 40.77 40.94 1,166,144 +0.50(+1.23%)
Aug 19, 2014 40.79 40.83 40.33 40.44 3,512,127 -2.67(-6.19%)
Aug 18, 2014 42.88 43.12 42.69 43.11 864,650 +0.20(+0.46%)
Aug 15, 2014 42.85 43.02 42.39 42.91 2,158,608 +0.89(+2.12%)
Aug 14, 2014 42.00 42.10 41.77 42.01 468,624 -0.19(-0.46%)
Aug 13, 2014 42.10 42.28 41.95 42.21 398,638 -0.22(-0.51%)
Aug 12, 2014 42.31 42.50 42.16 42.42 501,828 -0.14(-0.32%)
Aug 11, 2014 42.39 42.65 42.37 42.56 956,739 +0.60(+1.42%)
Aug 08, 2014 41.66 41.93 41.44 41.97 554,410 +0.31(+0.74%)
Aug 07, 2014 42.19 42.26 41.38 41.66 977,750 -0.86(-2.03%)
Aug 06, 2014 41.84 42.66 41.84 42.52 819,060 +0.60(+1.42%)
Aug 05, 2014 42.24 42.24 41.69 41.92 719,615 -0.58(-1.36%)
Aug 04, 2014 42.05 42.59 41.95 42.50 619,652 +0.51(+1.23%)
Aug 01, 2014 41.94 42.18 41.77 41.98 735,544 -0.28(-0.66%)
Jul 31, 2014 42.80 42.85 42.21 42.26 1,055,566 -0.87(-2.03%)
Jul 30, 2014 43.35 43.38 42.76 43.14 1,437,769 -0.90(-2.04%)
Jul 29, 2014 43.91 44.30 43.84 44.04 1,007,738 +0.28(+0.64%)
Jul 28, 2014 43.71 43.91 43.50 43.76 356,317 +0.01(+0.03%)
Jul 25, 2014 43.76 43.84 43.62 43.74 425,910 +0.09(+0.21%)
Jul 24, 2014 43.60 43.84 43.52 43.65 593,802 +0.14(+0.33%)
Jul 23, 2014 43.41 43.74 43.40 43.51 439,597 +0.01(+0.01%)
Jul 22, 2014 43.43 43.58 43.32 43.50 477,825 +0.81(+1.90%)
Jul 21, 2014 42.47 42.75 42.41 42.69 299,536 +0.09(+0.20%)
Jul 18, 2014 42.28 42.60 42.25 42.60 453,388 +0.30(+0.72%)
Jul 17, 2014 42.50 42.83 42.19 42.30 475,901 -0.95(-2.21%)
Jul 16, 2014 43.01 43.30 42.97 43.25 452,969 +0.73(+1.71%)
Jul 15, 2014 42.80 42.84 42.14 42.53 1,134,223 +0.34(+0.81%)
Jul 14, 2014 42.34 42.34 42.08 42.19 1,257,509 +0.47(+1.11%)
Jul 11, 2014 41.39 41.82 41.38 41.72 662,989 +0.34(+0.82%)
Jul 10, 2014 41.37 41.61 41.31 41.38 763,329 -0.69(-1.64%)
Jul 09, 2014 41.92 42.16 41.84 42.07 377,262 +0.04(+0.10%)
Jul 08, 2014 42.26 42.26 41.92 42.03 763,079 -0.27(-0.64%)
Jul 07, 2014 42.21 42.49 42.19 42.30 600,915 -0.09(-0.22%)
Jul 03, 2014 42.11 42.39 42.39 42.39 634,625 +0.71(+1.71%)
Jul 02, 2014 41.39 41.81 41.38 41.68 528,453 +0.51(+1.25%)
Jul 01, 2014 40.94 41.31 40.90 41.17 662,576 +0.72(+1.78%)
Jun 30, 2014 40.17 40.46 40.01 40.45 735,447 +0.05(+0.12%)
Jun 27, 2014 40.15 40.44 40.12 40.40 377,939 +0.19(+0.48%)
Jun 26, 2014 39.91 40.24 39.77 40.20 606,793 +0.20(+0.50%)
Jun 25, 2014 39.89 40.07 39.88 40.01 458,047 -0.12(-0.31%)
Jun 24, 2014 40.69 40.71 40.09 40.13 682,571 -0.83(-2.03%)
Jun 23, 2014 40.76 41.00 40.57 40.96 560,847 +0.81(+2.02%)
Jun 20, 2014 40.09 40.15 39.97 40.15 679,368 +0.00(+0.00%)
Jun 19, 2014 40.39 40.46 39.99 40.15 882,798 +0.40(+1.00%)
Jun 18, 2014 39.19 39.78 39.13 39.75 746,246 +0.65(+1.67%)
Jun 17, 2014 38.65 39.11 38.49 39.10 904,248 -0.15(-0.38%)
Jun 16, 2014 39.37 39.50 39.19 39.25 933,328 +0.35(+0.89%)
Jun 13, 2014 38.71 38.95 38.68 38.90 428,214 +0.24(+0.63%)
Jun 12, 2014 38.87 39.01 38.60 38.66 482,086 -0.68(-1.73%)
Jun 11, 2014 39.24 39.44 39.16 39.34 471,762 +0.09(+0.22%)
Jun 10, 2014 39.19 39.29 39.01 39.26 613,767 -0.17(-0.42%)
Jun 06, 2014 39.35 39.48 39.24 39.42 390,050 +0.32(+0.82%)
Jun 05, 2014 39.07 39.19 38.86 39.10 692,244 +0.15(+0.38%)
Jun 04, 2014 39.06 39.13 38.88 38.95 1,219,667 +0.06(+0.14%)
Jun 03, 2014 38.69 38.93 38.58 38.90 873,229 -0.38(-0.96%)
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.