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 (%)
Mar 31, 2015 28.58 28.85 28.48 28.79 2,060,039 -0.66(-2.25%)
Mar 30, 2015 29.30 29.54 29.16 29.45 1,440,105 +0.21(+0.71%)
Mar 27, 2015 29.35 29.39 29.00 29.24 1,269,228 -0.60(-2.03%)
Mar 26, 2015 30.31 30.45 29.70 29.85 1,183,670 -0.64(-2.09%)
Mar 25, 2015 30.84 30.99 30.49 30.49 1,280,554 -0.28(-0.91%)
Mar 24, 2015 31.22 31.24 30.68 30.77 2,336,070 -0.22(-0.71%)
Mar 23, 2015 30.79 31.10 30.64 30.99 2,292,312 +1.12(+3.75%)
Mar 20, 2015 29.33 30.08 29.19 29.87 2,500,694 +1.32(+4.63%)
Mar 19, 2015 28.84 28.84 28.44 28.55 1,253,674 -0.23(-0.81%)
Mar 18, 2015 27.97 28.86 27.77 28.78 1,488,763 +0.53(+1.89%)
Mar 17, 2015 28.08 28.41 27.98 28.25 1,712,863 +0.57(+2.07%)
Mar 16, 2015 27.29 27.68 27.06 27.68 1,457,560 +0.59(+2.19%)
Mar 13, 2015 27.36 27.36 26.70 27.08 2,707,960 -0.85(-3.05%)
Mar 12, 2015 28.67 28.69 27.84 27.94 1,998,135 -0.10(-0.37%)
Mar 11, 2015 27.98 28.14 27.64 28.04 1,562,831 -0.21(-0.76%)
Mar 10, 2015 28.67 28.82 28.19 28.26 2,160,596 -1.38(-4.67%)
Mar 09, 2015 29.64 29.70 29.42 29.64 918,342 +0.06(+0.19%)
Mar 06, 2015 29.82 29.96 29.41 29.58 2,351,164 -0.90(-2.97%)
Mar 05, 2015 30.72 30.75 30.42 30.49 1,049,086 -0.18(-0.60%)
Mar 04, 2015 30.77 31.18 30.41 30.67 1,405,722 -0.51(-1.62%)
Mar 03, 2015 31.08 31.41 31.04 31.18 1,907,328 -0.06(-0.20%)
Mar 02, 2015 31.20 31.25 30.93 31.24 2,330,127 -0.51(-1.59%)
Feb 27, 2015 31.73 31.83 31.62 31.75 1,483,591 +0.18(+0.56%)
Feb 26, 2015 31.99 32.02 31.48 31.57 1,771,167 -0.71(-2.19%)
Feb 25, 2015 32.32 32.42 32.02 32.28 1,828,162 -0.06(-0.18%)
Feb 24, 2015 32.04 32.58 31.85 32.33 3,202,843 +2.01(+6.63%)
Feb 23, 2015 30.39 30.56 30.08 30.32 1,660,062 -0.49(-1.60%)
Feb 20, 2015 30.69 30.96 30.65 30.82 1,482,478 +0.11(+0.37%)
Feb 19, 2015 30.61 30.88 30.36 30.70 3,117,953 -0.28(-0.92%)
Feb 18, 2015 30.38 31.30 30.38 30.99 2,532,653 -0.04(-0.12%)
Feb 17, 2015 30.98 31.09 30.75 31.03 2,892,296 +0.15(+0.49%)
Feb 13, 2015 30.22 30.87 30.87 30.87 2,212,241 +1.49(+5.08%)
Feb 12, 2015 29.28 29.49 29.06 29.38 2,790,497 +0.66(+2.29%)
Feb 11, 2015 28.54 28.77 28.13 28.72 1,556,045 -0.24(-0.83%)
Feb 10, 2015 29.20 29.21 28.69 28.96 1,624,027 -0.67(-2.26%)
Feb 09, 2015 29.27 29.87 29.27 29.63 1,490,291 +0.59(+2.02%)
Feb 06, 2015 29.25 29.34 28.91 29.05 2,020,143 -0.79(-2.65%)
Feb 05, 2015 29.22 29.86 29.18 29.84 2,418,585 +0.54(+1.86%)
Feb 04, 2015 29.32 29.55 29.16 29.29 2,783,270 -0.86(-2.85%)
Feb 03, 2015 29.63 30.22 29.56 30.15 3,883,559 +1.65(+5.79%)
Feb 02, 2015 28.09 28.55 28.04 28.50 2,568,741 +0.87(+3.16%)
Jan 30, 2015 27.48 27.95 27.30 27.63 1,998,147 +0.38(+1.39%)
Jan 29, 2015 27.40 27.41 26.88 27.25 2,358,611 +0.20(+0.72%)
Jan 28, 2015 27.48 27.51 27.01 27.05 2,830,716 -0.41(-1.50%)
Jan 27, 2015 27.27 27.57 27.10 27.46 2,310,771 +0.01(+0.02%)
Jan 26, 2015 26.83 27.52 26.67 27.46 2,636,470 +0.42(+1.54%)
Jan 23, 2015 27.19 27.29 26.98 27.04 2,619,928 -0.83(-2.97%)
Jan 22, 2015 27.89 27.98 27.61 27.87 1,986,017 +0.40(+1.45%)
Jan 21, 2015 26.90 27.50 26.84 27.47 2,041,401 +0.73(+2.74%)
Jan 20, 2015 26.78 26.92 26.53 26.74 2,180,966 -0.12(-0.45%)
Jan 16, 2015 26.56 26.89 26.46 26.86 1,983,976 +0.94(+3.61%)
Jan 15, 2015 25.98 26.23 25.78 25.92 3,052,545 +0.84(+3.35%)
Jan 14, 2015 24.42 25.09 24.37 25.08 3,659,992 -0.77(-2.96%)
Jan 13, 2015 26.24 26.28 25.64 25.85 2,011,013 -0.25(-0.97%)
Jan 12, 2015 26.01 26.20 25.69 26.10 2,026,476 -0.45(-1.69%)
Jan 09, 2015 26.54 26.64 26.31 26.55 1,967,256 -0.03(-0.12%)
Jan 08, 2015 26.28 26.70 26.20 26.58 2,056,538 +0.65(+2.49%)
Jan 07, 2015 25.74 26.06 25.61 25.93 1,996,771 +0.30(+1.18%)
Jan 06, 2015 25.34 25.94 25.34 25.63 2,677,089 -0.13(-0.52%)
Jan 05, 2015 25.78 25.85 25.41 25.76 3,426,908 -1.25(-4.63%)
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.