$35.58 -0.06 (%) BHP Billiton Shs Sponsored American Deposit.Receipt Repr. 2 Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201735.5435.7935.4435.58974,175
1/19/201735.7435.8535.3835.641,462,523
1/18/201735.4636.0035.4135.731,081,217
1/17/201735.7235.9135.4235.49986,348
1/13/201735.2735.5835.0535.451,074,847
1/12/201735.8035.8035.1535.241,357,438
1/11/201734.8735.0234.3335.012,137,412
1/10/201734.1134.3033.8734.212,112,247
1/9/201732.4532.7632.4132.44995,214
1/6/201732.8332.9132.4232.48868,274
1/5/201732.5333.0132.5132.941,182,456
1/4/201732.3232.7532.2032.741,603,864
1/3/201732.5732.7832.4632.742,147,253
12/30/201632.1632.2031.4031.461,208,737
12/29/201632.0432.1131.7631.861,004,694
12/28/201632.2432.3731.8531.851,296,107
12/27/201631.2431.4131.2431.29498,893
12/23/201631.1231.2931.0031.13957,455
12/22/201631.5831.7031.2131.262,019,829
12/21/201632.1032.1831.9732.002,107,452
12/20/201631.9132.3731.8632.291,865,304
12/19/201631.7432.0231.6331.792,186,452
12/16/201632.4232.7232.2432.332,880,162
12/15/201632.6932.8532.5132.742,009,003
12/14/201634.2534.8533.4733.492,683,828
12/13/201635.1835.3234.3034.402,710,061
12/12/201635.7235.8335.2135.282,780,292
12/9/201634.5134.5333.8434.041,780,424
12/8/201635.3035.3234.4334.562,206,823
12/7/201634.1734.5934.1134.511,967,927
12/6/201633.1433.6833.1133.661,989,720
12/5/201634.0734.4333.8734.351,597,203
12/2/201632.8433.5332.8033.471,408,632
12/1/201633.2133.8633.1033.432,091,907
11/30/201633.3233.4832.8533.122,484,837
11/29/201632.7733.0132.5732.681,614,645
11/28/201633.5833.9133.5033.601,525,626
11/25/201633.9034.0433.6533.92921,916
11/23/201633.1234.2633.1034.242,086,525
11/22/201633.0333.7132.9333.682,287,036
11/21/201631.8432.0431.7131.991,584,880
11/18/201631.2631.4330.9231.261,581,891
11/17/201631.9532.0331.6231.802,484,871
11/16/201631.4731.7131.2231.321,821,068
11/15/201631.6232.0731.4732.052,622,587
11/14/201633.2033.5733.0633.462,969,440
11/11/201633.1433.2432.4033.073,839,456
11/10/201634.1234.4133.0733.404,439,863
11/9/201632.9133.7232.7133.185,349,162
11/8/201631.1031.9530.9131.792,865,041
11/7/201630.2230.6730.1130.651,692,607
11/4/201629.0029.4428.9729.201,907,324
11/3/201629.7630.0329.5629.632,429,281
11/2/201629.9730.2129.6229.622,663,308
11/1/201630.9030.9029.9230.082,831,271
10/31/201630.4430.4830.1530.242,178,790
10/28/201629.9930.2929.9530.091,921,959
10/27/201630.2830.2829.9130.091,659,806
10/26/201630.3530.6230.2530.581,901,960
10/25/201630.6230.9630.5630.922,158,572
10/24/201630.5130.5629.9630.231,837,878
10/21/201629.9830.1929.9330.151,851,320
10/20/201630.0130.3729.6930.251,607,706
10/19/201630.1130.3029.9530.212,037,383
10/18/201630.4330.4430.0030.051,912,470
10/17/201629.4429.6829.2829.351,891,772
10/14/201629.9230.2129.5429.552,154,190
10/13/201629.0329.6528.8529.452,463,570
10/12/201630.4330.8730.2930.432,646,558
10/11/201631.2531.3030.2330.462,398,744
10/10/201631.2931.6731.2631.471,624,375
10/7/201631.2831.3230.6430.952,599,223
10/6/201630.7730.9430.6430.731,487,271
10/5/201630.7731.1430.5331.011,901,584
10/4/201631.2631.2930.3030.433,625,073
10/3/201630.5730.7230.3930.621,858,265
9/30/201630.5430.6230.2330.382,533,741
9/29/201630.1230.6529.9130.063,059,765
9/28/201628.8529.7428.6029.702,531,067
9/27/201628.1128.5828.0428.521,766,674
9/26/201628.5028.7828.4928.491,634,058
9/23/201628.5528.9328.4428.492,283,245
9/22/201629.2129.3228.5528.602,791,029
9/21/201627.4828.2227.4628.163,044,537
9/20/201627.2227.3826.9627.141,880,526
9/19/201627.0027.0726.6526.731,678,087
9/16/201626.1826.5225.9726.162,032,256
9/15/201626.4726.9326.2526.802,913,931
9/14/201626.0426.5425.9326.343,986,498
9/13/201626.2126.3425.6125.669,747,053
9/12/201625.9927.2325.9627.165,020,519
9/9/201627.1527.3026.7326.956,884,224
9/8/201627.0827.3426.8027.141,931,875
9/7/201626.8827.0426.6626.851,641,710
9/6/201626.9127.4026.6827.372,053,651
9/2/201626.8026.8726.3626.641,911,308
9/1/201625.7726.1725.6426.162,496,136
8/31/201626.1826.2525.7425.792,437,338
8/30/201627.5727.7727.0027.072,126,002
8/29/201627.5727.9527.3727.831,996,472
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center