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 (%)
Jul 31, 2015 24.28 24.28 23.86 23.90 1,241,991 +0.18(+0.74%)
Jul 30, 2015 23.85 23.92 23.60 23.73 1,220,851 -0.11(-0.46%)
Jul 29, 2015 23.31 23.96 23.31 23.84 1,829,542 +0.41(+1.75%)
Jul 28, 2015 23.25 23.47 23.08 23.43 1,942,321 +0.71(+3.12%)
Jul 27, 2015 22.93 23.14 22.66 22.72 1,954,426 -0.09(-0.40%)
Jul 24, 2015 23.21 23.23 22.62 22.81 2,486,239 -0.75(-3.18%)
Jul 23, 2015 24.12 24.19 23.41 23.56 1,402,612 -0.44(-1.84%)
Jul 22, 2015 24.20 24.37 23.90 24.00 1,292,805 -1.25(-4.95%)
Jul 21, 2015 25.04 25.51 25.02 25.25 1,869,798 +0.25(+0.99%)
Jul 20, 2015 25.13 25.24 24.94 25.00 1,056,552 -0.23(-0.90%)
Jul 17, 2015 25.44 25.44 25.11 25.23 1,196,851 -0.08(-0.33%)
Jul 16, 2015 25.50 25.58 25.23 25.32 1,103,553 +0.38(+1.54%)
Jul 15, 2015 25.19 25.26 24.70 24.93 1,333,186 -0.20(-0.78%)
Jul 14, 2015 25.45 25.45 25.05 25.13 1,023,678 -0.27(-1.05%)
Jul 13, 2015 25.05 25.60 24.89 25.39 1,494,498 +0.64(+2.60%)
Jul 10, 2015 24.96 24.96 24.65 24.75 1,474,354 +0.68(+2.84%)
Jul 09, 2015 24.50 24.61 24.05 24.07 1,692,820 +0.40(+1.70%)
Jul 08, 2015 23.98 24.07 23.53 23.66 1,377,276 -0.98(-3.96%)
Jul 07, 2015 24.24 24.70 23.75 24.64 1,812,234 -0.29(-1.17%)
Jul 06, 2015 24.90 25.08 24.69 24.93 1,326,087 -1.00(-3.86%)
Jul 02, 2015 25.96 25.93 25.93 25.93 1,174,586 +0.44(+1.74%)
Jul 01, 2015 25.67 25.74 25.42 25.49 1,145,933 -0.24(-0.94%)
Jun 30, 2015 26.38 26.41 25.57 25.73 1,428,839 -0.71(-2.68%)
Jun 29, 2015 26.52 26.87 26.43 26.44 1,213,598 -0.44(-1.65%)
Jun 26, 2015 26.97 27.04 26.71 26.88 958,347 -0.42(-1.52%)
Jun 25, 2015 27.78 27.82 27.25 27.30 935,299 -0.76(-2.71%)
Jun 24, 2015 28.17 28.44 28.02 28.06 2,143,475 +0.02(+0.07%)
Jun 23, 2015 27.60 28.04 27.59 28.04 798,231 +0.46(+1.65%)
Jun 22, 2015 27.72 27.83 27.53 27.59 833,178 +0.27(+0.98%)
Jun 19, 2015 27.51 27.60 27.32 27.32 928,608 -0.31(-1.11%)
Jun 18, 2015 27.62 27.76 27.25 27.62 1,031,997 +0.58(+2.14%)
Jun 17, 2015 26.93 27.15 26.59 27.05 1,223,655 +0.18(+0.68%)
Jun 16, 2015 26.67 26.90 26.62 26.86 763,579 +0.05(+0.17%)
Jun 15, 2015 26.75 26.92 26.71 26.82 837,898 -0.37(-1.36%)
Jun 12, 2015 27.29 27.31 27.07 27.19 854,886 -0.01(-0.05%)
Jun 11, 2015 27.19 27.26 26.89 27.20 1,583,076 -0.08(-0.29%)
Jun 10, 2015 27.26 27.47 27.11 27.28 2,210,452 +1.01(+3.86%)
Jun 09, 2015 26.42 26.54 26.12 26.26 1,078,629 -0.05(-0.17%)
Jun 08, 2015 26.36 26.47 26.06 26.31 1,406,883 -0.23(-0.86%)
Jun 05, 2015 26.23 26.75 26.12 26.54 976,339 -0.04(-0.15%)
Jun 04, 2015 26.91 27.07 26.43 26.58 1,476,665 -0.67(-2.46%)
Jun 03, 2015 27.40 27.62 27.18 27.25 968,415 -0.50(-1.80%)
Jun 02, 2015 27.22 27.89 27.20 27.75 1,569,682 +0.71(+2.62%)
Jun 01, 2015 27.52 27.56 26.84 27.04 1,122,085 -0.48(-1.75%)
May 29, 2015 27.66 27.73 27.43 27.52 1,692,841 -0.05(-0.17%)
May 28, 2015 27.38 27.61 27.17 27.57 1,423,026 -0.16(-0.56%)
May 27, 2015 27.42 27.78 27.31 27.72 1,281,459 +0.05(+0.16%)
May 26, 2015 28.09 28.10 27.52 27.68 1,369,300 -0.77(-2.70%)
May 22, 2015 28.67 28.44 28.44 28.44 689,838 -0.25(-0.86%)
May 21, 2015 28.71 28.91 28.52 28.69 692,936 +0.33(+1.17%)
May 20, 2015 28.53 28.58 28.25 28.36 905,598 +0.00(+0.00%)
May 19, 2015 28.50 28.57 28.28 28.36 1,361,265 -1.42(-4.78%)
May 18, 2015 29.99 30.12 29.72 29.78 1,062,368 -1.87(-5.92%)
May 15, 2015 31.44 31.70 31.25 31.66 1,153,010 -0.12(-0.37%)
May 14, 2015 31.97 32.23 31.64 31.77 795,968 -0.20(-0.61%)
May 13, 2015 32.00 32.30 31.90 31.97 748,738 -0.08(-0.24%)
May 12, 2015 31.73 32.28 31.62 32.05 1,047,872 +0.26(+0.82%)
May 11, 2015 31.65 31.99 31.59 31.79 1,117,860 +0.47(+1.50%)
May 08, 2015 31.17 31.48 30.79 31.32 1,084,304 +0.49(+1.58%)
May 07, 2015 30.85 30.90 30.31 30.83 1,550,376 -0.74(-2.35%)
May 06, 2015 32.03 32.09 31.43 31.57 850,560 -0.34(-1.08%)
May 05, 2015 32.12 32.33 31.87 31.92 1,082,215 -0.06(-0.20%)
May 04, 2015 32.05 32.09 31.82 31.98 756,136 -0.01(-0.04%)
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.