$36.13 +0.77 (%) BHP Billiton Shs Sponsored American Deposit.Receipt Repr. 2 Shs - NYSE

Aug. 4, 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
8/4/201536.1636.6235.9936.131,755,968
8/3/201535.6735.7735.1935.361,450,573
7/31/201537.3337.3336.6836.75807,843
7/30/201536.6636.7736.2836.48794,093
7/29/201535.8336.8435.8336.651,190,011
7/28/201535.7536.0835.4836.021,263,367
7/27/201535.2635.5734.8434.931,271,241
7/24/201535.6835.7134.7835.071,617,154
7/23/201537.0837.1935.9936.22913,860
7/22/201537.2137.4636.7436.90840,895
7/21/201538.4939.2238.4738.821,216,195
7/20/201538.6438.8038.3438.44687,226
7/17/201539.1139.1138.6138.79778,482
7/16/201539.2139.3338.8038.92717,797
7/15/201538.7338.8437.9738.33867,160
7/14/201539.1239.1238.5238.63665,843
7/13/201538.5239.3638.2639.04972,084
7/10/201538.3838.3837.8938.05958,982
7/9/201537.6737.8336.9837.001,101,081
7/8/201536.8637.0136.1736.38895,838
7/7/201537.2737.9836.5137.881,178,753
7/6/201538.2838.5637.9638.33862,543
7/2/201539.9140.2939.7139.87764,202
7/1/201539.4739.5739.0939.19745,363
6/30/201540.5640.6039.3239.56929,377
6/29/201540.7741.3140.6440.65789,375
6/26/201541.4741.5741.0641.33623,349
6/25/201542.7142.7741.9041.97608,358
6/24/201543.3143.7243.0843.141,394,206
6/23/201542.4343.1142.4243.11519,203
6/22/201542.6242.7942.3342.41541,934
6/19/201542.3042.4342.0042.00604,006
6/18/201542.4742.6841.8942.47671,254
6/17/201541.4041.7440.8841.58795,917
6/16/201541.0141.3540.9341.30496,664
6/15/201541.1341.4741.0641.23545,004
6/12/201541.9641.9841.6241.80556,054
6/11/201541.8041.9141.3441.821,029,699
6/10/201541.9142.2341.6841.941,437,771
6/9/201540.6240.8140.1540.38701,586
6/8/201540.5240.7040.0740.45915,096
6/5/201540.3241.1240.1640.80635,052
6/4/201541.3741.6240.6440.86960,485
6/3/201542.1342.4641.7941.89629,898
6/2/201541.8542.8841.8242.661,020,987
6/1/201542.3142.3741.2741.57729,851
5/29/201542.5342.6642.1742.311,101,095
5/28/201542.0942.4541.7742.38925,596
5/27/201542.1642.7141.9942.62833,515
5/26/201543.1843.2042.3142.55890,650
5/22/201544.0844.3543.6743.73448,667
5/21/201544.1444.4443.8444.11450,715
5/20/201543.8643.9443.4343.60589,339
5/19/201543.8143.9343.4843.60885,424
5/18/201546.1146.3045.6945.79691,009
5/15/201548.3348.7448.0448.67749,966
5/14/201549.1549.5648.6548.85517,731
5/13/201549.1949.6649.0549.15487,011
5/12/201548.7849.6348.6149.27681,580
5/11/201548.6649.1848.5748.87727,103
5/8/201547.9248.4047.3448.15705,277
5/7/201547.4347.5046.6047.401,008,430
5/6/201549.2549.3348.3248.54553,240
5/5/201549.3849.7049.0049.07703,918
5/4/201549.2749.3348.9249.17492,335
5/1/201549.6349.6848.5549.19677,012
4/30/201547.5948.4847.4048.30706,432
4/29/201548.1348.7947.8748.56504,607
4/28/201548.9649.1148.5848.84700,964
4/27/201547.4348.1147.4247.69796,303
4/24/201547.8848.0347.5047.75715,838
4/23/201545.2946.5645.1846.35715,170
4/22/201544.3344.8444.0944.84941,523
4/21/201543.8044.0043.3043.551,157,884
4/20/201543.8044.4743.6844.11561,832
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!