$43.81 +1.52 (%) BHP Billiton Shs Sponsored American Deposit.Receipt Repr. 2 Shs - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBL historical data

Date Open High Low Close Volume
12/19/201442.3943.8542.2743.812,278,508
12/18/201442.3242.5141.5142.291,758,021
12/17/201441.0242.4340.8841.782,152,843
12/16/201440.4541.6440.1240.802,503,444
12/15/201440.8641.1539.8439.881,756,896
12/12/201441.9742.2541.4241.421,845,614
12/11/201442.3943.1642.3342.671,849,524
12/10/201444.0544.0543.2243.371,575,245
12/9/201443.9345.3543.8644.631,392,615
12/8/201445.1945.3544.7744.921,145,269
12/5/201446.3246.3545.7546.091,302,115
12/4/201447.0547.4046.8147.13999,996
12/3/201447.2948.1647.2547.741,306,008
12/2/201447.6647.9547.0847.281,119,748
12/1/201447.1447.4246.4747.181,243,185
11/28/201448.0748.1047.2047.25945,461
11/26/201450.7750.9950.4850.84648,510
11/25/201450.2650.6850.0150.45912,807
11/24/201451.5751.6050.8151.00938,964
11/21/201452.3852.9351.9452.151,206,414
11/20/201449.4950.2649.4950.17999,207
11/19/201451.4651.4850.7150.921,209,402
11/18/201452.4052.4451.8252.11682,461
11/17/201452.5852.7852.1752.56497,374
11/14/201451.2352.5751.2352.53685,829
11/13/201452.1052.5451.9352.18573,401
11/12/201452.5452.9552.2752.56771,889
11/11/201452.4053.0352.3652.93580,393
11/10/201453.9653.9752.8953.02791,053
11/7/201453.1753.6553.0953.46700,743
11/6/201451.9152.1151.6851.81761,067
11/5/201451.6452.0851.2351.69894,983
11/4/201451.9651.9851.4251.76445,371
11/3/201452.3452.3551.4951.82827,245
10/31/201451.5952.1951.3252.041,594,104
10/30/201451.5252.2151.0951.93807,016
10/29/201453.2953.4951.9652.30625,432
10/28/201452.9653.2852.7653.22638,905
10/27/201451.9852.4651.8852.341,012,035
10/24/201452.7652.9052.4352.861,144,756
10/23/201453.3453.5153.1153.29646,189
10/22/201453.8753.9053.1053.241,097,833
10/21/201454.8655.1454.5054.82857,209
10/20/201453.8854.1553.6454.02679,094
10/17/201454.1154.5353.8754.29821,210
10/16/201452.2354.1452.1853.611,820,493
10/15/201453.0753.8252.3553.661,903,809
10/14/201453.8454.5353.5853.901,205,456
10/13/201453.3553.9452.9552.961,219,050
10/10/201452.2952.7051.7351.861,171,184
10/9/201454.6954.7253.1953.321,146,734
10/8/201453.6754.9353.1754.841,016,104
10/7/201454.2354.2653.4653.481,183,271
10/6/201454.0355.1753.5454.381,605,700
10/3/201453.1953.2552.4452.911,318,878
10/2/201454.7254.8653.7954.731,114,756
10/1/201455.0555.2754.4654.651,453,967
9/30/201455.5755.9555.2455.53833,623
9/29/201455.7056.2255.6155.87601,341
9/26/201456.3856.7056.2556.55931,359
9/25/201457.4657.4756.4856.691,180,352
9/24/201458.6158.9657.9758.681,130,219
9/23/201457.1157.4156.9557.16707,834
9/22/201457.5857.5956.5956.83898,804
9/19/201459.5359.5458.5158.63803,198
9/18/201459.4359.7859.3159.48453,260
9/17/201460.1960.2159.1759.271,033,252
9/16/201459.4561.0459.4360.66804,648
9/15/201460.0860.0959.6659.82315,649
9/12/201460.3060.4560.0360.20331,781
9/11/201460.0260.3959.8760.33569,098
9/10/201460.5260.7460.0460.70406,523
9/9/201460.6960.7160.2260.59868,079
9/8/201461.2161.3860.7660.92449,100
9/5/201461.5762.2061.5262.12486,663
9/4/201462.6562.7661.8362.03903,890
9/3/201462.6762.7462.2162.25388,270
9/2/201463.8363.8363.2163.55538,187
8/29/201463.1163.5362.9763.48370,537
8/28/201463.3163.3862.7363.04734,560
8/27/201464.8264.9064.5364.80403,109
8/26/201464.5764.7164.3764.47433,608
8/25/201464.9164.9164.4664.61344,092
8/22/201464.6964.8064.1964.62594,808
8/21/201465.5665.6765.3265.57454,805
8/20/201465.7866.3365.7266.02723,069
8/19/201465.7965.8565.0565.222,177,698
8/18/201469.1569.5668.8569.52536,127
8/15/201469.1169.4168.3769.201,338,447
8/14/201467.7467.9067.3467.76290,571
8/13/201467.9068.1967.6668.07247,176
8/12/201468.2468.5467.9968.42311,159
8/11/201468.3768.7968.3368.64593,227
8/8/201467.1967.6966.8367.68343,763
8/7/201468.0568.1566.7467.18606,255
8/6/201467.4868.8067.4868.57507,859
8/5/201468.1368.1367.2367.61467,731
8/4/201467.8168.6967.6568.54409,235
8/1/201467.6468.0367.3767.71456,075
7/31/201469.0369.1168.0868.16681,530
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center