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 (%)
Jan 29, 2016 12.88 13.29 12.84 13.27 5,764,887 +0.01(+0.10%)
Jan 28, 2016 13.57 13.58 13.05 13.26 5,426,384 +0.43(+3.37%)
Jan 27, 2016 12.64 13.18 12.55 12.82 4,698,323 -0.26(-1.96%)
Jan 26, 2016 12.72 13.13 12.52 13.08 3,860,572 +0.71(+5.73%)
Jan 25, 2016 12.53 12.62 12.27 12.37 3,989,800 -0.26(-2.08%)
Jan 22, 2016 13.09 13.15 12.54 12.63 6,202,802 +0.11(+0.86%)
Jan 21, 2016 11.91 12.63 11.79 12.53 5,732,692 +1.00(+8.67%)
Jan 20, 2016 11.30 11.67 11.05 11.53 6,501,624 -0.45(-3.78%)
Jan 19, 2016 12.24 12.32 11.82 11.98 3,403,333 -0.09(-0.73%)
Jan 15, 2016 11.90 12.07 12.07 12.07 3,653,586 -0.97(-7.46%)
Jan 14, 2016 12.68 13.16 12.51 13.04 5,151,167 +0.98(+8.12%)
Jan 13, 2016 12.49 12.59 11.98 12.06 3,887,909 -0.19(-1.54%)
Jan 12, 2016 12.62 12.65 12.05 12.25 4,112,685 -0.42(-3.31%)
Jan 11, 2016 13.11 13.11 12.51 12.67 4,089,063 -0.14(-1.11%)
Jan 08, 2016 13.28 13.32 12.80 12.81 4,202,763 -0.41(-3.12%)
Jan 07, 2016 13.32 13.55 13.20 13.22 4,044,097 -0.87(-6.18%)
Jan 06, 2016 13.99 14.19 13.93 14.09 3,983,154 -0.93(-6.20%)
Jan 05, 2016 15.09 15.10 14.78 15.03 2,831,516 +0.01(+0.04%)
Jan 04, 2016 14.73 15.05 14.65 15.02 3,887,459 -0.28(-1.81%)
Dec 31, 2015 15.23 15.30 15.30 15.30 1,935,932 -0.11(-0.74%)
Dec 30, 2015 15.37 15.46 15.23 15.41 1,997,661 -0.24(-1.51%)
Dec 29, 2015 15.57 15.77 15.51 15.65 2,445,986 +0.14(+0.91%)
Dec 28, 2015 15.60 15.65 15.37 15.50 1,943,280 -0.18(-1.16%)
Dec 24, 2015 15.67 15.69 15.69 15.69 840,093 +0.00(+0.00%)
Dec 23, 2015 15.72 15.82 15.51 15.69 3,655,034 +0.88(+5.93%)
Dec 22, 2015 14.57 14.88 14.50 14.81 3,123,264 +0.28(+1.95%)
Dec 21, 2015 14.74 14.85 14.45 14.53 3,140,830 +0.14(+0.99%)
Dec 18, 2015 14.34 14.63 14.33 14.38 6,572,612 +0.20(+1.38%)
Dec 17, 2015 14.51 14.51 14.15 14.19 4,770,560 -0.45(-3.05%)
Dec 16, 2015 14.53 14.67 14.33 14.63 3,926,029 +0.54(+3.83%)
Dec 15, 2015 13.99 14.27 14.03 14.09 5,251,457 +0.10(+0.72%)
Dec 14, 2015 14.06 14.15 13.75 13.99 6,486,833 -0.30(-2.08%)
Dec 11, 2015 14.42 14.54 14.22 14.29 7,931,148 -0.88(-5.83%)
Dec 10, 2015 15.11 15.33 15.07 15.17 6,230,564 -0.13(-0.88%)
Dec 09, 2015 15.38 15.70 15.11 15.31 6,234,740 +0.48(+3.23%)
Dec 08, 2015 14.70 14.92 14.62 14.83 5,876,866 -0.78(-5.02%)
Dec 07, 2015 15.97 15.98 15.56 15.61 3,848,087 -0.72(-4.42%)
Dec 04, 2015 16.13 16.34 16.04 16.34 3,693,824 +0.30(+1.90%)
Dec 03, 2015 16.38 16.44 15.96 16.03 2,749,230 -0.43(-2.58%)
Dec 02, 2015 16.46 16.75 16.37 16.46 3,069,597 -0.30(-1.81%)
Dec 01, 2015 16.54 16.80 16.52 16.76 2,577,660 +0.38(+2.35%)
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%)
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.