$27.57 +0.06 (%) BHP Billiton Shs Sponsored American Deposit.Receipt Repr. 2 Shs - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBL historical data

Date Open High Low Close Volume
4/29/201627.5828.0927.3527.572,976,107
4/28/201627.6828.1627.4027.513,721,666
4/27/201626.8127.5326.8027.444,762,597
4/26/201627.5327.6327.0927.602,775,619
4/25/201627.4027.6026.9627.294,497,661
4/22/201628.6228.8628.1628.433,772,554
4/21/201629.1329.3028.0628.207,869,342
4/20/201628.3329.4328.1829.136,238,768
4/19/201627.3828.0327.1727.983,173,407
4/18/201625.5626.5525.4126.452,413,976
4/15/201625.5225.9025.2725.662,380,531
4/14/201625.5625.8525.2525.565,070,589
4/13/201624.8725.3124.7525.124,159,966
4/12/201623.0423.5522.8023.412,386,611
4/11/201622.3122.6122.1722.351,746,716
4/8/201621.5521.8021.4321.532,218,858
4/7/201620.8221.1520.6420.682,201,440
4/6/201620.6521.1820.3621.162,712,297
4/5/201620.8321.1420.7620.982,511,835
4/4/201622.4322.6421.6821.713,442,785
4/1/201621.8122.5121.7622.482,863,809
3/31/201622.9523.1622.6422.731,884,965
3/30/201623.1123.4722.8923.043,114,147
3/29/201621.6022.4621.3722.403,474,181
3/28/201622.6222.8222.1322.571,552,545
3/24/201621.7422.4921.6822.472,047,067
3/23/201623.1023.1922.3322.392,226,510
3/22/201623.2323.5123.1723.431,848,145
3/21/201624.0524.3423.5723.762,231,700
3/18/201624.7024.9323.9824.152,988,186
3/17/201623.8324.0423.4223.912,992,228
3/16/201621.8022.7221.6422.693,769,252
3/15/201621.9721.9821.6721.903,096,605
3/14/201623.5923.8623.2123.522,024,199
3/11/201623.3023.8223.2223.812,561,625
3/10/201622.7923.3322.6323.093,459,941
3/9/201623.3123.5922.4823.493,360,123
3/8/201624.3224.3323.2423.393,075,976
3/7/201625.1425.8925.0825.803,595,620
3/4/201623.9925.2123.8124.515,027,366
3/3/201622.8122.9922.3622.972,284,274
3/2/201621.3722.4021.3622.403,039,148
3/1/201621.0221.0720.5220.812,361,100
2/29/201620.2120.5320.0220.092,135,388
2/26/201619.8820.2019.6919.802,776,632
2/25/201619.6319.8419.2319.832,676,546
2/24/201619.2619.9019.0619.894,706,846
2/23/201621.5821.7620.9121.144,463,124
2/22/201622.1222.7822.1222.553,056,930
2/19/201620.9121.2520.8221.221,807,284
2/18/201621.5821.5921.1421.332,962,374
2/17/201620.8021.5120.7821.342,606,913
2/16/201619.9720.3419.6320.313,332,249
2/12/201619.7320.4319.6320.272,649,647
2/11/201618.5418.8718.3118.623,328,955
2/10/201618.9819.3818.8719.033,207,311
2/9/201619.3919.7019.2219.433,564,551
2/8/201620.1620.5820.0620.492,601,738
2/5/201620.2320.8920.1920.492,734,942
2/4/201620.4321.4120.3920.884,175,837
2/3/201618.6819.4418.1919.423,944,286
2/2/201618.2918.4618.0318.273,751,375
2/1/201619.4219.7619.1119.672,514,101
1/29/201619.0819.6819.0219.653,892,923
1/28/201620.0920.1119.3319.633,664,338
1/27/201618.7219.5218.5818.993,172,692
1/26/201618.8319.4418.5419.372,606,974
1/25/201618.5618.6918.1718.322,694,239
1/22/201619.3819.4818.5718.714,188,639
1/21/201617.6318.7017.4618.553,871,182
1/20/201616.7417.2816.3617.074,390,428
1/19/201618.1218.2517.5117.742,298,209
1/15/201617.6217.9317.5617.872,467,217
1/14/201618.7819.4918.5219.313,478,589
1/13/201618.4918.6517.7417.862,625,434
1/12/201618.6918.7317.8518.142,777,221
1/11/201619.4119.4118.5318.762,761,270
1/8/201619.6619.7218.9618.972,838,049
1/7/201619.7320.0619.5519.582,731,005
1/6/201620.7121.0220.6320.872,689,751
1/5/201622.3422.3621.8922.251,912,071
1/4/201621.8222.2921.6922.242,625,330
12/31/201522.5522.8822.5422.651,307,330
12/30/201522.7622.9022.5622.821,348,984
12/29/201523.0623.3622.9823.171,651,730
12/28/201523.1023.1822.7622.961,312,262
12/24/201523.2023.3523.0523.23567,256
12/23/201523.2823.4322.9723.232,468,178
12/22/201521.5722.0421.4721.932,109,083
12/21/201521.8321.9921.4021.512,120,945
12/18/201521.2421.6621.2221.304,438,365
12/17/201521.4821.4920.9621.013,221,472
12/16/201521.5221.7321.2221.672,651,476
12/15/201520.8521.1320.7820.873,546,213
12/14/201520.8220.9620.3620.724,383,140
12/11/201521.3621.5321.0621.165,355,759
12/10/201522.3822.7022.3122.474,207,386
12/9/201522.7823.2522.3822.674,210,206
12/8/201521.7722.1021.6521.963,968,540
12/7/201523.6523.6623.0423.122,598,543
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center