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 (%)
Jun 30, 2016 25.14 25.38 24.78 25.38 5,010,100 +0.98(+4.02%)
Jun 29, 2016 24.65 24.79 24.36 24.40 3,746,242 +0.52(+2.18%)
Jun 28, 2016 23.94 24.19 23.57 23.88 3,143,886 +1.17(+5.15%)
Jun 27, 2016 22.79 23.06 22.39 22.71 4,603,332 -1.04(-4.38%)
Jun 24, 2016 23.37 24.27 23.36 23.75 3,718,789 -2.33(-8.93%)
Jun 23, 2016 25.69 26.14 25.33 26.08 2,169,585 +1.11(+4.45%)
Jun 22, 2016 25.47 25.51 24.96 24.97 3,611,545 -0.09(-0.36%)
Jun 21, 2016 25.00 25.22 24.66 25.06 3,169,706 +0.09(+0.36%)
Jun 20, 2016 24.95 25.35 24.82 24.97 3,265,313 +0.77(+3.18%)
Jun 17, 2016 23.72 24.39 23.61 24.20 3,827,750 +0.91(+3.91%)
Jun 16, 2016 22.82 23.33 22.37 23.29 3,360,099 -0.08(-0.34%)
Jun 15, 2016 23.05 23.84 23.05 23.37 4,229,035 +0.65(+2.86%)
Jun 14, 2016 22.98 23.25 22.41 22.72 4,139,313 -0.78(-3.32%)
Jun 13, 2016 23.31 23.83 23.26 23.50 3,338,995 +0.04(+0.17%)
Jun 10, 2016 23.86 24.17 23.36 23.46 5,616,525 -1.40(-5.63%)
Jun 09, 2016 25.46 25.59 24.73 24.86 5,241,725 -1.60(-6.05%)
Jun 08, 2016 26.56 26.82 26.36 26.46 2,031,354 +0.70(+2.72%)
Jun 07, 2016 25.86 26.16 25.72 25.76 1,941,575 -0.39(-1.49%)
Jun 06, 2016 25.60 26.18 25.52 26.15 2,982,029 +1.31(+5.27%)
Jun 03, 2016 24.47 24.87 24.26 24.84 2,739,045 +1.04(+4.37%)
Jun 02, 2016 23.39 23.86 23.35 23.80 1,972,930 +0.04(+0.17%)
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.