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%)
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.