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 (%)
Oct 31, 2014 32.62 33.00 32.45 32.91 2,520,760 +0.07(+0.21%)
Oct 30, 2014 32.58 33.01 32.31 32.84 1,276,136 -0.23(-0.71%)
Oct 29, 2014 33.70 33.83 32.86 33.07 988,997 -0.58(-1.73%)
Oct 28, 2014 33.49 33.69 33.36 33.66 1,010,301 +0.56(+1.68%)
Oct 27, 2014 32.87 33.43 33.43 33.10 1,600,333 -0.33(-0.98%)
Oct 24, 2014 33.36 33.45 33.16 33.43 1,810,205 -0.27(-0.81%)
Oct 23, 2014 33.73 33.84 33.59 33.70 1,021,820 +0.03(+0.09%)
Oct 22, 2014 34.07 34.09 33.58 33.67 1,736,005 -1.00(-2.88%)
Oct 21, 2014 34.69 34.87 34.47 34.67 1,355,506 +0.51(+1.48%)
Oct 20, 2014 34.07 34.12 33.92 34.16 1,073,852 -0.17(-0.50%)
Oct 17, 2014 34.22 34.48 34.07 34.33 1,298,581 +0.43(+1.27%)
Oct 16, 2014 33.03 34.24 33.00 33.90 2,878,749 -0.03(-0.09%)
Oct 15, 2014 33.56 34.04 33.11 33.93 3,010,339 -0.15(-0.45%)
Oct 14, 2014 34.05 34.48 33.95 34.09 1,906,190 +0.59(+1.77%)
Oct 13, 2014 33.74 34.11 33.49 33.49 1,927,686 +0.70(+2.12%)
Oct 10, 2014 33.07 33.33 32.71 32.80 1,851,995 -0.92(-2.74%)
Oct 09, 2014 34.59 34.60 33.64 33.72 1,813,333 -0.96(-2.77%)
Oct 08, 2014 33.94 34.74 33.62 34.68 1,606,767 +0.86(+2.54%)
Oct 07, 2014 34.29 34.31 33.81 33.82 1,871,109 -0.57(-1.66%)
Oct 06, 2014 34.17 34.89 33.86 34.39 2,539,097 +0.93(+2.78%)
Oct 03, 2014 33.64 33.67 33.16 33.46 2,085,544 -1.15(-3.33%)
Oct 02, 2014 34.60 34.69 34.02 34.61 1,762,766 +0.05(+0.15%)
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.