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 (%)
Feb 29, 2016 20.21 20.53 20.02 20.09 2,135,388 +0.29(+1.46%)
Feb 26, 2016 19.88 20.20 19.69 19.80 2,776,632 -0.03(-0.15%)
Feb 25, 2016 19.63 19.84 19.23 19.83 2,676,546 -0.06(-0.30%)
Feb 24, 2016 19.26 19.90 19.06 19.89 4,706,846 -1.25(-5.91%)
Feb 23, 2016 21.58 21.76 20.91 21.14 4,463,016 -1.41(-6.25%)
Feb 22, 2016 22.12 22.78 22.12 22.55 3,056,430 +1.33(+6.27%)
Feb 19, 2016 20.91 21.25 20.82 21.22 1,807,284 -0.11(-0.52%)
Feb 18, 2016 21.58 21.59 21.14 21.33 2,962,374 -0.01(-0.05%)
Feb 17, 2016 20.80 21.51 20.78 21.34 2,606,913 +1.03(+5.07%)
Feb 16, 2016 19.97 20.34 19.63 20.31 3,332,249 +0.04(+0.20%)
Feb 12, 2016 19.73 20.27 20.27 20.27 2,649,600 +1.65(+8.86%)
Feb 11, 2016 18.54 18.87 18.31 18.62 3,328,955 -0.41(-2.15%)
Feb 10, 2016 18.98 19.38 18.87 19.03 3,207,311 -0.40(-2.06%)
Feb 09, 2016 19.39 19.70 19.22 19.43 3,564,551 -1.06(-5.17%)
Feb 08, 2016 20.16 20.58 20.06 20.49 2,601,738 +0.00(+0.00%)
Feb 05, 2016 20.23 20.89 20.19 20.49 2,734,942 -0.39(-1.87%)
Feb 04, 2016 20.43 21.41 20.40 20.88 4,175,837 +1.46(+7.52%)
Feb 03, 2016 18.68 19.44 18.19 19.42 3,944,286 +1.15(+6.29%)
Feb 02, 2016 18.29 18.45 18.03 18.27 3,751,375 -1.40(-7.12%)
Feb 01, 2016 19.42 19.76 19.11 19.67 2,514,101 +0.02(+0.10%)
Jan 29, 2016 19.08 19.68 19.02 19.65 3,892,923 +0.02(+0.10%)
Jan 28, 2016 20.09 20.11 19.33 19.63 3,664,338 +0.64(+3.37%)
Jan 27, 2016 18.72 19.52 18.58 18.99 3,172,692 -0.38(-1.96%)
Jan 26, 2016 18.83 19.44 18.54 19.37 2,606,974 +1.05(+5.73%)
Jan 25, 2016 18.56 18.69 18.17 18.32 2,694,239 -0.39(-2.08%)
Jan 22, 2016 19.38 19.48 18.57 18.71 4,188,639 +0.16(+0.86%)
Jan 21, 2016 17.63 18.70 17.46 18.55 3,871,182 +1.48(+8.67%)
Jan 20, 2016 16.74 17.28 16.36 17.07 4,390,428 -0.67(-3.78%)
Jan 19, 2016 18.12 18.25 17.51 17.74 2,298,209 -0.13(-0.73%)
Jan 15, 2016 17.62 17.87 17.87 17.87 2,467,200 -1.44(-7.46%)
Jan 14, 2016 18.78 19.49 18.52 19.31 3,478,489 +1.45(+8.12%)
Jan 13, 2016 18.49 18.64 17.73 17.86 2,625,434 -0.28(-1.54%)
Jan 12, 2016 18.69 18.73 17.85 18.14 2,777,221 -0.62(-3.30%)
Jan 11, 2016 19.41 19.41 18.53 18.76 2,761,270 -0.21(-1.11%)
Jan 08, 2016 19.66 19.72 18.96 18.97 2,838,049 -0.61(-3.12%)
Jan 07, 2016 19.73 20.06 19.55 19.58 2,730,905 -1.29(-6.18%)
Jan 06, 2016 20.71 21.02 20.63 20.87 2,689,751 -1.38(-6.20%)
Jan 05, 2016 22.34 22.36 21.89 22.25 1,912,071 +0.01(+0.04%)
Jan 04, 2016 21.82 22.29 21.69 22.24 2,625,130 -0.41(-1.81%)
Dec 31, 2015 22.55 22.65 22.65 22.65 1,307,300 -0.17(-0.74%)
Dec 30, 2015 22.76 22.90 22.56 22.82 1,348,984 -0.35(-1.51%)
Dec 29, 2015 23.06 23.36 22.98 23.17 1,651,730 +0.21(+0.91%)
Dec 28, 2015 23.10 23.18 22.76 22.96 1,312,262 -0.27(-1.16%)
Dec 24, 2015 23.20 23.23 23.23 23.23 567,300 +0.00(+0.00%)
Dec 23, 2015 23.28 23.43 22.97 23.23 2,468,178 +1.30(+5.93%)
Dec 22, 2015 21.57 22.04 21.47 21.93 2,109,083 +0.42(+1.95%)
Dec 21, 2015 21.83 21.99 21.40 21.51 2,120,945 +0.21(+0.99%)
Dec 18, 2015 21.24 21.66 21.22 21.30 4,438,365 +0.29(+1.38%)
Dec 17, 2015 21.48 21.49 20.96 21.01 3,221,472 -0.66(-3.05%)
Dec 16, 2015 21.52 21.73 21.22 21.67 2,651,176 +0.80(+3.83%)
Dec 15, 2015 20.72 21.13 20.78 20.87 3,546,213 +0.15(+0.72%)
Dec 14, 2015 20.82 20.96 20.36 20.72 4,380,440 -0.44(-2.08%)
Dec 11, 2015 21.36 21.53 21.06 21.16 5,355,759 -1.31(-5.83%)
Dec 10, 2015 22.38 22.70 22.31 22.47 4,207,386 -0.20(-0.88%)
Dec 09, 2015 22.78 23.25 22.38 22.67 4,210,206 +0.71(+3.23%)
Dec 08, 2015 21.77 22.10 21.65 21.96 3,968,540 -1.16(-5.02%)
Dec 07, 2015 23.65 23.66 23.04 23.12 2,598,543 -1.07(-4.42%)
Dec 04, 2015 23.89 24.20 23.75 24.19 2,494,372 +0.45(+1.90%)
Dec 03, 2015 24.25 24.35 23.63 23.74 1,856,505 -0.63(-2.59%)
Dec 02, 2015 24.38 24.81 24.24 24.37 2,072,843 -0.45(-1.81%)
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.