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 (%)
Feb 28, 2014 38.98 39.33 38.91 39.06 681,627 +0.04(+0.09%)
Feb 27, 2014 38.86 39.14 38.78 39.03 619,128 +0.30(+0.77%)
Feb 26, 2014 38.83 38.93 38.61 38.73 792,745 -0.13(-0.34%)
Feb 25, 2014 39.23 39.28 38.78 38.86 950,969 -0.75(-1.89%)
Feb 24, 2014 39.40 39.79 39.34 39.61 1,166,736 -0.09(-0.23%)
Feb 21, 2014 40.27 40.35 39.68 39.70 1,403,215 -0.33(-0.84%)
Feb 20, 2014 39.73 40.12 39.67 40.04 1,634,911 +0.58(+1.48%)
Feb 19, 2014 39.46 40.04 39.42 39.45 1,022,781 -0.24(-0.60%)
Feb 18, 2014 39.62 39.76 39.39 39.69 1,543,671 +1.24(+3.21%)
Feb 14, 2014 38.43 38.45 38.45 38.45 686,107 +0.54(+1.43%)
Feb 13, 2014 37.30 37.91 37.23 37.91 709,484 +0.32(+0.84%)
Feb 12, 2014 37.65 37.68 37.44 37.60 593,023 +0.34(+0.92%)
Feb 11, 2014 36.53 37.32 36.50 37.26 932,179 +1.00(+2.77%)
Feb 10, 2014 36.18 36.37 36.12 36.25 560,490 -0.04(-0.10%)
Feb 07, 2014 35.85 36.34 35.69 36.29 792,229 +0.57(+1.60%)
Feb 06, 2014 35.13 35.72 35.13 35.72 1,278,654 +0.61(+1.75%)
Feb 05, 2014 34.75 35.18 34.71 35.10 964,758 -0.09(-0.26%)
Feb 04, 2014 34.81 35.22 34.74 35.19 1,663,338 +0.35(+1.01%)
Feb 03, 2014 35.69 35.76 34.81 34.84 904,507 -1.05(-2.92%)
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%)
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.