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 (%)
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%)
Mar 02, 2015 49.33 49.41 48.91 49.40 1,473,550 -0.80(-1.59%)
Feb 27, 2015 50.18 50.33 50.00 50.20 938,209 +0.28(+0.56%)
Feb 26, 2015 50.58 50.64 49.78 49.92 1,120,069 -1.12(-2.19%)
Feb 25, 2015 51.10 51.26 50.63 51.04 1,156,112 -0.09(-0.18%)
Feb 24, 2015 50.67 51.52 50.36 51.13 2,025,447 +3.18(+6.63%)
Feb 23, 2015 48.05 48.33 47.56 47.95 1,049,807 -0.78(-1.60%)
Feb 20, 2015 48.53 48.95 48.47 48.73 937,505 +0.18(+0.37%)
Feb 19, 2015 48.40 48.83 48.01 48.55 1,971,763 -0.45(-0.92%)
Feb 18, 2015 48.04 49.49 48.04 49.00 1,601,625 -0.06(-0.12%)
Feb 17, 2015 48.99 49.16 48.62 49.06 1,829,060 +0.24(+0.49%)
Feb 13, 2015 47.78 48.82 48.82 48.82 1,399,000 +2.36(+5.08%)
Feb 12, 2015 46.30 46.64 45.96 46.46 1,764,683 +1.04(+2.29%)
Feb 11, 2015 45.13 45.49 44.48 45.42 984,028 -0.38(-0.83%)
Feb 10, 2015 46.17 46.19 45.37 45.80 1,027,019 -1.06(-2.26%)
Feb 09, 2015 46.28 47.23 46.28 46.86 942,446 +0.93(+2.02%)
Feb 06, 2015 46.26 46.39 45.72 45.93 1,277,519 -1.25(-2.65%)
Feb 05, 2015 46.20 47.23 46.14 47.18 1,529,490 +0.86(+1.86%)
Feb 04, 2015 46.37 46.73 46.12 46.32 1,760,113 -1.36(-2.85%)
Feb 03, 2015 46.86 47.78 46.74 47.68 2,455,925 +2.61(+5.79%)
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.