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 (%)
Jul 31, 2013 34.10 34.49 33.94 34.10 3,202,062 -0.08(-0.24%)
Jul 30, 2013 34.52 34.53 34.09 34.18 817,937 -0.50(-1.43%)
Jul 29, 2013 34.65 34.84 34.52 34.68 892,010 -0.22(-0.63%)
Jul 26, 2013 34.55 34.90 34.42 34.90 726,094 +0.21(+0.62%)
Jul 25, 2013 34.13 34.68 34.13 34.68 1,288,969 +0.03(+0.09%)
Jul 24, 2013 35.35 35.35 34.50 34.65 1,501,763 -0.54(-1.54%)
Jul 23, 2013 35.14 35.33 35.05 35.20 1,408,295 +0.72(+2.09%)
Jul 22, 2013 34.22 34.56 34.15 34.47 1,393,760 +0.56(+1.65%)
Jul 19, 2013 34.03 34.06 33.82 33.91 2,817,766 -0.13(-0.37%)
Jul 18, 2013 34.03 34.31 33.98 34.04 778,194 +0.11(+0.32%)
Jul 17, 2013 34.27 34.34 33.78 33.93 897,054 +0.55(+1.64%)
Jul 16, 2013 33.18 33.38 32.95 33.38 1,056,822 +0.89(+2.74%)
Jul 15, 2013 32.62 32.70 32.44 32.49 923,490 +0.20(+0.63%)
Jul 12, 2013 32.63 32.65 32.20 32.29 1,193,275 -0.61(-1.87%)
Jul 11, 2013 32.47 32.94 32.32 32.91 2,380,679 +2.14(+6.96%)
Jul 10, 2013 30.77 31.07 30.59 30.76 921,243 -0.21(-0.69%)
Jul 09, 2013 31.05 31.00 30.55 30.98 1,009,285 +0.84(+2.77%)
Jul 08, 2013 30.08 30.36 29.98 30.14 724,120 +0.13(+0.44%)
Jul 05, 2013 30.00 30.10 29.58 30.01 1,408,176 -0.42(-1.39%)
Jul 03, 2013 30.24 30.58 30.08 30.43 559,846 -0.43(-1.39%)
Jul 02, 2013 31.12 31.25 30.59 30.86 722,726 -0.20(-0.65%)
Jul 01, 2013 31.03 31.30 30.94 31.07 1,101,466 +0.47(+1.54%)
Jun 28, 2013 30.53 30.75 30.33 30.60 1,730,356 -0.39(-1.27%)
Jun 27, 2013 30.77 31.19 30.77 30.99 1,302,845 +0.25(+0.82%)
Jun 26, 2013 30.74 30.95 30.52 30.74 1,966,824 -0.64(-2.03%)
Jun 25, 2013 31.15 31.50 30.99 31.38 1,238,509 +0.31(+1.00%)
Jun 24, 2013 31.11 31.41 30.68 31.07 2,076,148 -0.73(-2.29%)
Jun 21, 2013 31.65 31.93 31.22 31.80 1,842,434 +0.04(+0.13%)
Jun 20, 2013 32.11 32.18 31.64 31.75 1,960,066 -1.24(-3.76%)
Jun 19, 2013 33.63 33.98 32.99 32.99 1,698,648 -0.90(-2.66%)
Jun 18, 2013 33.68 34.10 33.63 33.90 1,287,048 -0.14(-0.40%)
Jun 17, 2013 34.09 34.26 33.81 34.03 2,150,840 +0.33(+0.99%)
Jun 14, 2013 34.06 34.22 33.65 33.70 843,630 -0.22(-0.65%)
Jun 13, 2013 33.51 33.98 33.39 33.92 1,230,372 +1.15(+3.51%)
Jun 12, 2013 33.25 33.28 32.73 32.77 1,115,147 -0.14(-0.44%)
Jun 11, 2013 32.57 33.11 32.51 32.91 1,357,001 -0.64(-1.90%)
Jun 10, 2013 33.61 33.70 33.45 33.55 1,034,784 -0.41(-1.21%)
Jun 07, 2013 33.75 34.00 33.60 33.96 1,345,340 -0.13(-0.39%)
Jun 06, 2013 33.67 34.11 33.55 34.09 1,688,530 +0.34(+1.01%)
Jun 05, 2013 33.84 34.13 33.72 33.75 2,101,964 -0.76(-2.21%)
Jun 04, 2013 34.68 34.80 34.36 34.52 1,134,194 -0.55(-1.58%)
Jun 03, 2013 34.66 35.08 34.40 35.07 982,282 +0.78(+2.28%)
May 31, 2013 35.18 35.18 34.29 34.29 2,834,634 -1.00(-2.84%)
May 30, 2013 34.84 35.45 34.71 35.29 1,352,460 +0.45(+1.30%)
May 29, 2013 34.92 35.07 34.62 34.84 1,181,297 +0.07(+0.19%)
May 28, 2013 34.86 34.92 34.58 34.77 1,566,318 +0.02(+0.07%)
May 24, 2013 34.55 34.87 34.53 34.75 960,401 -0.35(-0.99%)
May 23, 2013 34.82 35.25 34.55 35.10 1,048,715 -0.44(-1.24%)
May 22, 2013 36.06 36.73 35.41 35.54 1,929,863 -0.29(-0.82%)
May 21, 2013 35.80 36.13 35.57 35.83 1,338,055 +0.61(+1.73%)
May 20, 2013 34.80 35.26 34.77 35.22 2,009,495 +0.24(+0.70%)
May 17, 2013 35.15 35.26 34.89 34.98 793,573 +0.38(+1.09%)
May 16, 2013 34.59 34.99 34.48 34.60 1,558,417 +0.04(+0.10%)
May 15, 2013 34.68 34.82 34.43 34.56 1,374,465 -0.44(-1.26%)
May 13, 2013 35.20 35.21 34.91 35.01 1,094,177 -0.40(-1.13%)
May 10, 2013 35.37 35.43 34.99 35.41 1,817,910 +0.04(+0.10%)
May 09, 2013 35.86 35.90 35.26 35.37 2,216,276 -0.23(-0.64%)
May 08, 2013 35.11 35.66 35.10 35.60 2,068,704 +0.73(+2.11%)
May 07, 2013 34.99 35.08 34.67 34.86 1,363,282 +0.13(+0.36%)
May 06, 2013 34.48 34.79 34.34 34.74 1,333,383 +0.36(+1.06%)
May 03, 2013 34.52 34.46 33.14 34.37 1,519,613 +1.23(+3.71%)
May 02, 2013 32.67 33.29 32.67 33.14 1,155,444 -0.02(-0.07%)
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.