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, 2016 15.71 15.86 15.50 15.56 2,753,187 -0.21(-1.35%)
Mar 30, 2016 15.82 16.07 15.67 15.77 4,548,534 +0.44(+2.86%)
Mar 29, 2016 14.79 15.38 14.63 15.34 5,074,401 -0.12(-0.75%)
Mar 28, 2016 15.49 15.62 15.15 15.45 2,267,653 +0.07(+0.45%)
Mar 24, 2016 14.88 15.38 15.38 15.38 2,990,002 +0.05(+0.36%)
Mar 23, 2016 15.82 15.88 15.29 15.33 3,252,048 -0.71(-4.44%)
Mar 22, 2016 15.90 16.10 15.86 16.04 2,699,407 -0.23(-1.39%)
Mar 21, 2016 16.47 16.66 16.14 16.27 3,259,629 -0.27(-1.62%)
Mar 18, 2016 16.91 17.07 16.42 16.53 4,364,555 +0.16(+1.00%)
Mar 17, 2016 16.32 16.46 16.03 16.37 4,370,459 +0.84(+5.38%)
Mar 16, 2016 14.93 15.56 14.82 15.53 5,505,383 +0.54(+3.61%)
Mar 15, 2016 15.04 15.05 14.84 14.99 4,522,913 -1.11(-6.89%)
Mar 14, 2016 16.15 16.34 15.89 16.10 2,956,552 -0.20(-1.22%)
Mar 11, 2016 15.95 16.31 15.90 16.30 3,741,519 +0.49(+3.12%)
Mar 10, 2016 15.60 15.97 15.49 15.81 5,053,602 -0.27(-1.70%)
Mar 09, 2016 15.96 16.15 15.39 16.08 4,907,808 +0.29(+1.82%)
Mar 08, 2016 16.42 16.43 15.70 15.79 4,555,100 -1.63(-9.34%)
Mar 07, 2016 16.98 17.48 16.94 17.42 5,324,622 +0.87(+5.26%)
Mar 04, 2016 16.20 16.64 16.08 16.55 7,444,842 +1.04(+6.70%)
Mar 03, 2016 15.40 15.52 15.10 15.51 3,382,698 +0.38(+2.54%)
Mar 02, 2016 14.43 15.13 14.42 15.13 4,500,563 +1.07(+7.64%)
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.