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 (%)
May 29, 2015 42.53 42.64 42.17 42.31 1,101,095 -0.07(-0.17%)
May 28, 2015 42.09 42.45 41.77 42.38 925,596 -0.24(-0.56%)
May 27, 2015 42.16 42.71 41.99 42.62 833,515 +0.07(+0.16%)
May 26, 2015 43.18 43.20 42.31 42.55 890,650 -1.18(-2.70%)
May 22, 2015 44.08 43.73 43.73 43.73 448,700 -0.38(-0.86%)
May 21, 2015 44.14 44.44 43.84 44.11 450,715 +0.51(+1.17%)
May 20, 2015 43.86 43.94 43.43 43.60 589,039 +0.00(+0.00%)
May 19, 2015 43.81 43.93 43.48 43.60 885,424 -2.19(-4.78%)
May 18, 2015 46.11 46.30 45.69 45.79 691,009 -2.88(-5.92%)
May 15, 2015 48.33 48.74 48.04 48.67 749,966 -0.18(-0.37%)
May 14, 2015 49.15 49.55 48.65 48.85 517,731 -0.30(-0.61%)
May 13, 2015 49.19 49.66 49.05 49.15 487,011 -0.12(-0.24%)
May 12, 2015 48.78 49.63 48.61 49.27 681,580 +0.40(+0.82%)
May 11, 2015 48.66 49.18 48.57 48.87 727,103 +0.72(+1.50%)
May 08, 2015 47.92 48.40 47.34 48.15 705,277 +0.75(+1.58%)
May 07, 2015 47.43 47.50 46.60 47.40 1,008,430 -1.14(-2.35%)
May 06, 2015 49.25 49.33 48.32 48.54 553,240 -0.53(-1.08%)
May 05, 2015 49.38 49.70 49.00 49.07 703,918 -0.10(-0.20%)
May 04, 2015 49.27 49.33 48.92 49.17 491,823 -0.02(-0.04%)
May 01, 2015 49.63 49.68 48.55 49.19 677,012 +0.89(+1.84%)
Apr 30, 2015 47.59 48.48 47.40 48.30 706,432 -0.26(-0.54%)
Apr 29, 2015 48.13 48.79 47.87 48.56 504,607 -0.28(-0.57%)
Apr 28, 2015 48.96 49.11 48.58 48.84 700,964 +1.15(+2.41%)
Apr 27, 2015 47.43 48.11 47.42 47.69 796,303 -0.06(-0.13%)
Apr 24, 2015 47.88 48.03 47.49 47.75 715,838 +1.40(+3.02%)
Apr 23, 2015 45.29 46.56 45.18 46.35 715,170 +1.51(+3.37%)
Apr 22, 2015 44.33 44.84 44.09 44.84 941,523 +1.29(+2.96%)
Apr 21, 2015 43.80 44.00 43.30 43.55 1,157,884 -0.56(-1.27%)
Apr 20, 2015 43.80 44.47 43.68 44.11 561,832 +0.62(+1.43%)
Apr 17, 2015 43.07 43.58 43.03 43.49 1,800,782 -0.57(-1.29%)
Apr 16, 2015 44.51 44.58 43.77 44.06 789,786 +0.30(+0.69%)
Apr 15, 2015 43.76 43.95 43.32 43.76 881,339 +0.52(+1.20%)
Apr 14, 2015 42.90 43.47 42.72 43.24 958,392 +1.92(+4.65%)
Apr 13, 2015 41.90 42.06 41.22 41.32 1,000,486 -1.74(-4.04%)
Apr 10, 2015 42.79 43.07 42.66 43.06 1,143,021 -0.06(-0.14%)
Apr 09, 2015 43.21 43.52 42.83 43.12 954,582 -0.89(-2.02%)
Apr 08, 2015 44.90 44.97 43.80 44.01 677,549 +0.29(+0.66%)
Apr 07, 2015 43.32 44.09 43.23 43.72 1,399,260 -0.15(-0.34%)
Apr 06, 2015 43.30 44.20 43.20 43.87 813,193 +0.85(+1.98%)
Apr 02, 2015 42.82 43.02 43.02 43.02 1,262,700 -0.86(-1.96%)
Apr 01, 2015 43.45 44.01 43.44 43.88 1,042,944 -0.38(-0.86%)
Mar 31, 2015 43.94 44.35 43.79 44.26 1,339,936 -1.02(-2.25%)
Mar 30, 2015 45.04 45.41 44.84 45.28 936,705 +0.32(+0.71%)
Mar 27, 2015 45.12 45.19 44.59 44.96 825,559 -0.93(-2.03%)
Mar 26, 2015 46.60 46.81 45.67 45.89 769,909 -0.98(-2.09%)
Mar 25, 2015 47.42 47.65 46.87 46.87 832,926 -0.43(-0.91%)
Mar 24, 2015 48.00 48.03 47.17 47.30 1,519,478 -0.34(-0.71%)
Mar 23, 2015 47.34 47.81 47.10 47.64 1,491,016 +1.72(+3.75%)
Mar 20, 2015 45.09 46.24 44.87 45.92 1,626,556 +2.03(+4.63%)
Mar 19, 2015 44.34 44.34 43.72 43.89 815,442 -0.36(-0.81%)
Mar 18, 2015 43.00 44.37 42.70 44.25 968,354 +0.82(+1.89%)
Mar 17, 2015 43.17 43.68 43.02 43.43 1,114,118 +0.88(+2.07%)
Mar 16, 2015 41.95 42.55 41.60 42.55 948,058 +0.91(+2.19%)
Mar 13, 2015 42.06 42.07 41.05 41.64 1,761,371 -1.31(-3.05%)
Mar 12, 2015 44.08 44.11 42.80 42.95 1,299,671 -0.16(-0.37%)
Mar 11, 2015 43.02 43.27 42.49 43.11 1,016,531 -1.57(-3.51%)
Mar 10, 2015 45.34 45.57 44.57 44.68 1,366,340 -2.19(-4.67%)
Mar 09, 2015 46.87 46.97 46.52 46.87 580,751 +0.09(+0.19%)
Mar 06, 2015 47.16 47.37 46.51 46.78 1,486,853 -1.43(-2.97%)
Mar 05, 2015 48.58 48.63 48.11 48.21 663,432 -0.29(-0.60%)
Mar 04, 2015 48.66 49.30 48.08 48.50 888,965 -0.80(-1.62%)
Mar 03, 2015 49.15 49.67 49.08 49.30 1,206,176 -0.10(-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.