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 (%)
May 30, 2014 39.09 39.12 38.67 38.85 1,165,954 -1.36(-3.39%)
May 29, 2014 39.88 40.26 39.87 40.21 305,000 +0.54(+1.36%)
May 28, 2014 39.83 39.89 39.65 39.67 875,853 -0.87(-2.16%)
May 27, 2014 40.64 40.68 40.44 40.55 442,949 -0.02(-0.06%)
May 23, 2014 40.34 40.57 40.57 40.57 355,132 +0.15(+0.37%)
May 22, 2014 40.38 40.53 40.32 40.42 652,430 +0.47(+1.18%)
May 21, 2014 39.99 40.02 39.72 39.95 1,182,538 +0.30(+0.77%)
May 20, 2014 39.93 40.09 39.55 39.65 541,981 -0.87(-2.16%)
May 19, 2014 40.37 40.53 40.30 40.52 666,190 -0.19(-0.47%)
May 16, 2014 40.70 40.76 40.50 40.71 545,063 -0.66(-1.60%)
May 15, 2014 41.65 41.65 41.07 41.38 853,808 +0.06(+0.14%)
May 14, 2014 41.22 41.64 41.15 41.32 653,588 +0.34(+0.83%)
May 13, 2014 40.97 41.13 40.79 40.98 625,713 +0.17(+0.41%)
May 12, 2014 40.69 40.92 40.63 40.81 961,859 +1.02(+2.56%)
May 09, 2014 40.17 40.19 39.56 39.79 585,801 -0.32(-0.79%)
May 08, 2014 40.30 40.35 40.06 40.11 444,608 -0.21(-0.52%)
May 07, 2014 39.96 40.42 39.91 40.32 619,815 +0.07(+0.17%)
May 06, 2014 40.12 40.43 40.04 40.25 505,123 +0.08(+0.20%)
May 05, 2014 40.13 40.17 39.89 40.17 591,119 -0.11(-0.26%)
May 02, 2014 40.01 40.51 39.91 40.28 732,733 +0.64(+1.63%)
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.