$43.49 -0.57 (%) BHP Billiton Shs Sponsored American Deposit.Receipt Repr. 2 Shs - NYSE

Apr. 17, 2015 | 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
4/17/201543.0743.5843.0343.491,800,782
4/16/201544.5144.5843.7744.06789,786
4/15/201543.7643.9543.3243.76881,339
4/14/201542.9043.4742.7243.24958,392
4/13/201541.9042.0641.2241.321,000,486
4/10/201542.7943.0742.6643.061,143,021
4/9/201543.2143.5242.8343.12954,582
4/8/201544.9044.9743.8044.01677,549
4/7/201543.3244.0943.2343.721,399,260
4/6/201543.3044.2043.2043.87813,193
4/2/201542.8243.0442.4943.021,263,444
4/1/201543.4544.0143.4443.881,042,944
3/31/201543.9444.3543.7944.261,339,936
3/30/201545.0445.4144.8445.28936,705
3/27/201545.1245.1944.5944.96825,559
3/26/201546.6046.8145.6745.89769,909
3/25/201547.4247.6546.8746.87832,926
3/24/201548.0048.0347.1747.301,519,478
3/23/201547.3447.8147.1047.641,491,016
3/20/201545.0946.2444.8745.921,626,556
3/19/201544.3444.3443.7243.89815,442
3/18/201543.0044.3742.7044.25968,354
3/17/201543.1743.6843.0243.431,114,118
3/16/201541.9542.5541.6042.55948,058
3/13/201542.0642.0741.0541.641,761,371
3/12/201544.0844.1142.8042.951,299,671
3/11/201543.0243.2742.4943.111,016,531
3/10/201545.3445.5744.5744.681,366,340
3/9/201546.8746.9746.5246.87580,751
3/6/201547.1647.3746.5146.781,486,853
3/5/201548.5848.6348.1148.21663,432
3/4/201548.6648.6848.0848.50888,965
3/3/201549.1549.6749.0849.301,206,176
3/2/201549.3349.4148.9149.401,473,550
2/27/201550.1850.3350.0050.20938,209
2/26/201550.5850.6449.7849.921,120,169
2/25/201551.1051.2650.6351.041,156,112
2/24/201550.6751.5250.3651.132,025,447
2/23/201548.0548.3347.5647.951,049,907
2/20/201548.5348.9548.4748.73937,505
2/19/201548.4048.8348.0148.551,971,763
2/18/201548.0449.4948.0449.001,601,625
2/17/201548.9949.1648.6249.061,829,060
2/13/201547.7848.8447.7848.821,399,034
2/12/201546.3046.6445.9646.461,764,683
2/11/201545.1345.4944.4845.42984,028
2/10/201546.1746.1945.3745.801,027,019
2/9/201546.2847.2346.2846.86942,446
2/6/201546.2646.3945.7245.931,277,519
2/5/201546.2047.2346.1447.181,529,490
2/4/201546.3746.7346.1246.321,760,113
2/3/201546.8647.7846.7447.682,455,925
2/2/201544.4245.1444.3445.071,624,447
1/30/201543.4644.1943.1743.691,263,609
1/29/201543.3243.3542.5143.091,491,563
1/28/201543.4543.5042.7142.781,790,117
1/27/201543.1343.5942.8643.431,461,309
1/26/201542.4243.5242.1843.421,667,278
1/23/201542.9943.1542.6642.761,656,817
1/22/201544.1144.2543.6544.071,255,938
1/21/201542.5443.4842.4543.441,290,962
1/20/201542.3542.5741.9542.281,379,322
1/16/201542.0042.5241.8442.471,254,647
1/15/201541.0941.4840.7640.991,930,400
1/14/201538.6239.6738.5439.662,314,543
1/13/201541.4941.5540.5440.871,271,745
1/12/201541.1341.4340.6241.271,281,524
1/9/201541.9642.1241.6041.981,244,074
1/8/201541.5542.2241.4342.031,300,535
1/7/201540.7041.2140.5041.011,262,739
1/6/201540.0741.0240.0740.531,692,965
1/5/201540.7640.8740.1840.742,167,143
1/2/201542.7042.9642.2642.721,115,929
12/31/201443.3143.4442.9643.00744,710
12/30/201443.3043.7543.3043.371,046,458
12/29/201443.7444.0643.5543.66895,011
12/26/201443.1843.7443.0643.36718,177
12/24/201442.7842.9642.3542.86543,571
12/23/201442.5043.3642.4843.051,303,014
12/22/201443.4843.5542.7242.861,603,749
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center