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 (%)
Nov 28, 2014 30.40 30.42 29.85 29.88 1,495,059 -2.27(-7.06%)
Nov 26, 2014 32.11 32.15 32.15 32.15 1,025,474 +0.25(+0.77%)
Nov 25, 2014 31.78 32.05 31.63 31.90 1,443,423 -0.35(-1.08%)
Nov 24, 2014 32.61 32.63 32.13 32.25 1,484,785 -0.73(-2.21%)
Nov 21, 2014 33.12 33.47 32.84 32.98 1,907,705 +1.25(+3.95%)
Nov 20, 2014 31.30 31.78 31.30 31.73 1,580,048 -0.47(-1.47%)
Nov 19, 2014 32.54 32.56 32.07 32.20 1,912,430 -0.75(-2.28%)
Nov 18, 2014 33.14 33.16 32.77 32.95 1,079,177 -0.28(-0.86%)
Nov 17, 2014 33.25 33.38 32.99 33.24 786,498 +0.02(+0.06%)
Nov 14, 2014 32.40 33.24 32.40 33.22 1,084,502 +0.22(+0.67%)
Nov 13, 2014 32.95 33.23 32.84 33.00 906,720 -0.24(-0.72%)
Nov 12, 2014 33.23 33.49 33.05 33.24 1,220,589 -0.23(-0.70%)
Nov 11, 2014 33.14 33.54 33.11 33.47 917,776 -0.06(-0.17%)
Nov 10, 2014 34.12 34.13 33.45 33.53 1,250,893 -0.28(-0.82%)
Nov 07, 2014 33.62 33.93 33.57 33.81 1,108,086 +1.04(+3.18%)
Nov 06, 2014 32.83 32.95 32.68 32.76 1,203,476 +0.08(+0.23%)
Nov 05, 2014 32.66 32.93 32.40 32.69 1,415,238 -0.04(-0.14%)
Nov 04, 2014 32.86 32.87 32.52 32.73 704,266 -0.04(-0.12%)
Nov 03, 2014 33.10 33.10 32.56 32.77 1,308,124 -0.14(-0.42%)
Oct 31, 2014 32.62 33.00 32.45 32.91 2,520,760 +0.07(+0.21%)
Oct 30, 2014 32.58 33.01 32.31 32.84 1,276,136 -0.23(-0.71%)
Oct 29, 2014 33.70 33.83 32.86 33.07 988,997 -0.58(-1.73%)
Oct 28, 2014 33.49 33.69 33.36 33.66 1,010,301 +0.56(+1.68%)
Oct 27, 2014 32.87 33.43 33.43 33.10 1,600,333 -0.33(-0.98%)
Oct 24, 2014 33.36 33.45 33.16 33.43 1,810,205 -0.27(-0.81%)
Oct 23, 2014 33.73 33.84 33.59 33.70 1,021,820 +0.03(+0.09%)
Oct 22, 2014 34.07 34.09 33.58 33.67 1,736,005 -1.00(-2.88%)
Oct 21, 2014 34.69 34.87 34.47 34.67 1,355,506 +0.51(+1.48%)
Oct 20, 2014 34.07 34.12 33.92 34.16 1,073,852 -0.17(-0.50%)
Oct 17, 2014 34.22 34.48 34.07 34.33 1,298,581 +0.43(+1.27%)
Oct 16, 2014 33.03 34.24 33.00 33.90 2,878,749 -0.03(-0.09%)
Oct 15, 2014 33.56 34.04 33.11 33.93 3,010,339 -0.15(-0.45%)
Oct 14, 2014 34.05 34.48 33.95 34.09 1,906,190 +0.59(+1.77%)
Oct 13, 2014 33.74 34.11 33.49 33.49 1,927,686 +0.70(+2.12%)
Oct 10, 2014 33.07 33.33 32.71 32.80 1,851,995 -0.92(-2.74%)
Oct 09, 2014 34.59 34.60 33.64 33.72 1,813,333 -0.96(-2.77%)
Oct 08, 2014 33.94 34.74 33.62 34.68 1,606,767 +0.86(+2.54%)
Oct 07, 2014 34.29 34.31 33.81 33.82 1,871,109 -0.57(-1.66%)
Oct 06, 2014 34.17 34.89 33.86 34.39 2,539,097 +0.93(+2.78%)
Oct 03, 2014 33.64 33.67 33.16 33.46 2,085,544 -1.15(-3.33%)
Oct 02, 2014 34.60 34.69 34.02 34.61 1,762,766 +0.05(+0.15%)
Oct 01, 2014 34.81 34.95 34.44 34.56 2,299,161 -0.56(-1.58%)
Sep 30, 2014 35.14 35.38 34.93 35.12 1,318,209 -0.22(-0.61%)
Sep 29, 2014 35.22 35.55 35.17 35.33 950,901 -0.43(-1.20%)
Sep 26, 2014 35.65 35.86 35.57 35.76 1,472,760 -0.09(-0.25%)
Sep 25, 2014 36.34 36.34 35.72 35.85 1,866,493 -1.26(-3.39%)
Sep 24, 2014 37.06 37.29 36.66 37.11 1,787,217 +0.96(+2.66%)
Sep 23, 2014 36.12 36.31 36.01 36.15 1,119,299 +0.21(+0.58%)
Sep 22, 2014 36.41 36.42 35.79 35.94 1,421,280 -1.14(-3.07%)
Sep 19, 2014 37.65 37.65 37.00 37.08 1,270,098 -0.54(-1.43%)
Sep 18, 2014 37.58 37.80 37.51 37.61 716,741 +0.13(+0.35%)
Sep 17, 2014 38.06 38.08 37.42 37.48 1,633,883 -0.88(-2.29%)
Sep 16, 2014 37.60 38.60 37.58 38.36 1,272,391 +0.53(+1.40%)
Sep 15, 2014 37.99 38.00 37.73 37.83 499,136 -0.24(-0.63%)
Sep 12, 2014 38.13 38.23 37.96 38.07 524,646 -0.08(-0.22%)
Sep 11, 2014 37.96 38.19 37.86 38.15 899,915 -0.23(-0.61%)
Sep 10, 2014 38.27 38.41 37.97 38.39 642,835 +0.07(+0.18%)
Sep 09, 2014 38.38 38.39 38.08 38.32 1,372,695 -0.21(-0.54%)
Sep 08, 2014 38.71 38.82 38.42 38.53 710,162 -0.76(-1.93%)
Sep 05, 2014 38.94 39.33 38.90 39.28 769,561 +0.06(+0.15%)
Sep 04, 2014 39.62 39.69 39.10 39.23 1,429,323 -0.14(-0.35%)
Sep 03, 2014 39.63 39.67 39.34 39.37 613,972 -0.04(-0.10%)
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.