$20.27 +1.65 (%) BHP Billiton Shs Sponsored American Deposit.Receipt Repr. 2 Shs - NYSE

Feb. 12, 2016 | 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
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
12/4/201523.8924.2023.7524.192,494,372
12/3/201524.2524.3523.6323.741,856,505
12/2/201524.3824.8124.2424.372,072,843
12/1/201524.5024.8724.4624.821,740,647
11/30/201523.7724.3023.7324.253,440,728
11/27/201524.2924.6424.2824.592,298,786
11/25/201526.1426.1625.4425.532,124,554
11/24/201526.3226.8126.3126.641,542,981
11/23/201526.4726.7826.2126.271,454,046
11/20/201527.6527.6826.8326.901,473,320
11/19/201527.3027.5227.2127.301,905,076
11/18/201526.9227.2426.6127.101,718,385
11/17/201526.9626.9726.4426.491,640,459
11/16/201527.0627.4026.6127.141,603,499
11/13/201527.3127.3826.7727.152,375,917
11/12/201526.9127.3726.6626.803,203,586
11/11/201528.7428.7527.9427.981,473,060
11/10/201528.6728.9628.4828.893,989,763
11/9/201529.2629.4228.6428.953,152,243
11/6/201529.4329.8529.2029.674,905,244
11/5/201532.0532.1231.3431.542,325,646
11/4/201533.5633.6532.6632.841,578,088
11/3/201532.2333.0932.1532.851,136,930
11/2/201531.7432.1031.6732.001,106,989
10/30/201532.3732.5032.1032.251,441,979
10/29/201531.9032.5931.9031.961,520,003
10/28/201532.5033.8232.5033.321,287,911
10/27/201533.5133.8033.2733.391,693,473
10/26/201535.2135.2234.4634.46782,603
10/23/201535.1435.3634.7034.981,180,768
10/22/201534.1134.8134.0934.421,267,276
10/21/201534.1634.1833.4933.63989,737
10/20/201533.2234.0233.2233.701,305,950
10/19/201534.3734.4233.8534.00951,505
10/16/201535.4635.5434.8835.00915,768
10/15/201535.5635.8235.3035.821,033,367
10/14/201535.8336.0235.4235.841,693,726
10/13/201535.0535.7434.9735.131,202,135
10/12/201536.5936.6236.0136.151,538,653
10/9/201536.3336.6636.2536.441,577,022
10/8/201534.8735.7834.7435.671,121,732
10/7/201534.5934.9433.8134.382,994,586
10/6/201532.2732.7732.1232.694,002,884
10/5/201532.0132.8631.9932.641,786,034
10/2/201531.2132.2630.8432.261,899,790
10/1/201531.5031.7430.9631.271,499,833
9/30/201530.2730.7230.1730.671,222,672
9/29/201529.7829.9729.3929.801,948,249
9/28/201529.8029.8329.1929.442,504,557
9/25/201531.3031.4630.9131.041,097,917
9/24/201531.1131.7531.0231.611,659,002
9/23/201532.0432.0931.3531.362,303,380
9/22/201531.6932.0231.4731.721,599,609
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center