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 31, 2014 35.63 36.00 35.56 35.89 881,379 -0.46(-1.27%)
Jan 30, 2014 36.31 36.48 36.03 36.35 962,786 +0.38(+1.05%)
Jan 29, 2014 35.78 36.42 35.76 35.97 940,542 -0.45(-1.24%)
Jan 28, 2014 36.29 36.45 36.22 36.42 764,264 +0.55(+1.53%)
Jan 27, 2014 36.30 36.33 35.64 35.87 1,075,685 +0.35(+0.99%)
Jan 24, 2014 36.39 36.41 35.50 35.52 1,616,733 -1.15(-3.14%)
Jan 23, 2014 36.98 37.01 36.49 36.67 1,526,174 -0.24(-0.66%)
Jan 22, 2014 36.96 37.03 36.79 36.91 797,902 -0.23(-0.61%)
Jan 21, 2014 37.30 37.30 36.96 37.14 853,151 -0.43(-1.13%)
Jan 17, 2014 37.69 37.57 37.57 37.57 1,037,047 +0.37(+1.00%)
Jan 16, 2014 37.07 37.21 36.93 37.19 1,245,545 +1.49(+4.16%)
Jan 15, 2014 35.58 35.78 35.44 35.71 676,003 +0.13(+0.38%)
Jan 14, 2014 35.64 35.71 35.48 35.58 853,918 +0.05(+0.14%)
Jan 13, 2014 35.55 35.90 35.47 35.53 764,032 -0.38(-1.07%)
Jan 10, 2014 35.83 35.95 35.65 35.91 1,706,712 +0.38(+1.06%)
Jan 09, 2014 35.82 35.82 35.42 35.53 2,229,092 -0.61(-1.68%)
Jan 08, 2014 36.57 36.57 36.12 36.14 3,237,155 -0.23(-0.64%)
Jan 07, 2014 36.65 36.67 36.31 36.37 419,503 -0.24(-0.66%)
Jan 06, 2014 36.86 36.86 36.46 36.62 483,393 -0.41(-1.12%)
Jan 03, 2014 37.07 37.20 36.97 37.03 579,365 +0.03(+0.08%)
Jan 02, 2014 37.34 37.35 36.84 37.00 468,613 -0.81(-2.14%)
Dec 31, 2013 37.42 37.81 37.81 37.81 434,403 +0.36(+0.96%)
Dec 30, 2013 37.39 37.60 37.34 37.45 512,080 -0.01(-0.02%)
Dec 27, 2013 37.45 37.51 37.30 37.46 605,104 +0.56(+1.52%)
Dec 26, 2013 36.74 36.93 36.69 36.90 400,436 +0.03(+0.08%)
Dec 24, 2013 36.58 36.91 36.57 36.87 233,505 +0.39(+1.07%)
Dec 23, 2013 36.39 36.59 36.35 36.48 711,302 +0.47(+1.30%)
Dec 20, 2013 36.17 36.32 35.92 36.01 1,188,160 +0.04(+0.12%)
Dec 19, 2013 35.64 36.02 35.59 35.97 631,904 +0.03(+0.08%)
Dec 18, 2013 35.77 36.19 35.27 35.93 1,971,746 +0.60(+1.69%)
Dec 17, 2013 35.39 35.48 35.22 35.34 937,376 -0.05(-0.15%)
Dec 16, 2013 35.48 35.70 35.36 35.39 1,244,188 +0.61(+1.75%)
Dec 13, 2013 34.83 35.03 34.73 34.78 727,515 -0.02(-0.07%)
Dec 12, 2013 35.08 35.08 34.61 34.81 775,301 -0.53(-1.50%)
Dec 11, 2013 36.15 36.17 35.33 35.34 783,122 -0.83(-2.31%)
Dec 10, 2013 36.60 36.68 36.15 36.17 1,542,870 -0.60(-1.64%)
Dec 09, 2013 36.57 36.91 36.49 36.77 888,008 -0.04(-0.10%)
Dec 06, 2013 36.99 37.02 36.67 36.81 1,128,131 +0.62(+1.72%)
Dec 05, 2013 36.20 36.34 36.00 36.19 1,160,613 -0.16(-0.44%)
Dec 04, 2013 36.11 36.40 36.07 36.35 436,498 +0.32(+0.90%)
Dec 03, 2013 35.97 36.34 35.87 36.03 612,545 -0.18(-0.49%)
Dec 02, 2013 36.49 36.55 36.14 36.20 641,380 -0.73(-1.98%)
Nov 29, 2013 37.23 37.27 36.88 36.93 920,238 +0.47(+1.29%)
Nov 27, 2013 36.56 36.71 36.39 36.46 488,577 +0.16(+0.45%)
Nov 26, 2013 36.21 36.44 36.14 36.30 717,350 -0.54(-1.45%)
Nov 25, 2013 36.94 36.96 36.73 36.84 679,498 -0.26(-0.71%)
Nov 22, 2013 36.99 37.15 36.91 37.10 698,865 -0.35(-0.93%)
Nov 21, 2013 37.53 37.64 37.35 37.44 627,027 -0.24(-0.63%)
Nov 20, 2013 38.36 38.40 37.60 37.68 649,296 -0.02(-0.05%)
Nov 19, 2013 37.94 37.95 37.55 37.70 329,328 -0.20(-0.53%)
Nov 18, 2013 38.10 38.20 37.84 37.90 588,601 -0.07(-0.19%)
Nov 15, 2013 38.00 38.06 37.82 37.97 384,683 +0.48(+1.28%)
Nov 14, 2013 37.15 37.58 37.07 37.49 428,892 -0.10(-0.26%)
Nov 12, 2013 37.66 37.86 37.38 37.59 379,090 -0.35(-0.91%)
Nov 11, 2013 38.10 38.23 37.85 37.94 543,355 -0.58(-1.52%)
Nov 08, 2013 38.04 38.53 37.85 38.52 688,748 +0.34(+0.89%)
Nov 07, 2013 38.93 38.94 38.13 38.18 1,443,680 -0.65(-1.66%)
Nov 06, 2013 38.79 38.95 38.67 38.83 568,560 +0.30(+0.77%)
Nov 05, 2013 38.66 38.68 38.28 38.53 581,353 +0.47(+1.25%)
Nov 04, 2013 37.96 38.08 37.77 38.05 552,469 +0.59(+1.58%)
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.