BHP BILLITON $58.61

up +0.63


17/5/2013 04:17 PM  |  NYSE : BBL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

BBL historical data

Date Open High Low Close Volume
5/17/2013 58.90 59.09 58.46 58.61 4736
5/16/2013 57.96 58.63 57.78 57.98 9300
5/15/2013 58.12 58.35 57.70 57.92 8203
5/14/2013 58.31 58.76 58.16 58.48 6350
5/13/2013 58.98 59.01 58.50 58.66 6530
5/10/2013 59.27 59.37 58.63 59.33 10849
5/9/2013 60.09 60.16 59.08 59.27 13226
5/8/2013 58.83 59.75 58.81 59.65 12346
5/7/2013 58.64 58.78 58.10 58.42 8136
5/6/2013 57.78 58.30 57.54 58.21 7958
5/3/2013 57.84 58.01 57.41 57.60 9068
5/2/2013 54.75 55.78 54.75 55.54 7300
5/1/2013 56.09 56.09 55.50 55.58 8664
4/30/2013 55.80 56.56 55.28 56.53 26659
4/29/2013 56.64 57.10 56.57 57.00 8379
4/26/2013 56.38 56.43 55.80 56.18 6001
4/25/2013 56.48 57.39 56.28 56.42 13759
4/24/2013 55.42 55.88 55.39 55.81 7136
4/23/2013 54.36 54.63 54.06 54.37 8621
4/22/2013 54.23 54.49 53.48 54.41 13844
4/19/2013 54.83 54.84 54.04 54.59 7200
4/18/2013 54.30 54.64 53.76 54.19 10467
4/17/2013 54.99 55.07 53.79 54.28 14110
4/16/2013 56.80 56.93 56.33 56.89 7142
4/15/2013 56.51 56.52 55.08 55.14 10660
4/12/2013 58.81 58.94 57.94 58.47 5965
4/11/2013 59.53 59.80 59.26 59.39 6957
4/10/2013 60.14 60.21 59.74 59.90 5935
4/9/2013 58.65 60.34 58.63 60.15 13443
4/8/2013 57.33 57.88 57.23 57.86 8382
4/5/2013 57.03 58.07 56.86 58.03 6220
4/4/2013 57.64 58.09 57.47 57.86 6117
4/3/2013 58.04 58.05 57.03 57.27 7712
4/2/2013 58.91 58.92 58.13 58.26 5771
4/1/2013 58.20 58.21 57.52 57.76 5138
3/28/2013 58.57 58.76 58.04 58.06 14058
3/27/2013 58.57 59.24 58.41 59.16 4805
3/26/2013 58.75 59.10 58.66 59.05 5786
3/25/2013 58.82 59.05 58.11 58.64 7152
3/22/2013 59.41 59.46 59.03 59.21 3993
3/21/2013 59.21 59.79 59.19 59.23 5429
3/20/2013 59.46 59.74 59.23 59.58 6213
3/19/2013 60.35 60.55 59.30 59.84 9282
3/18/2013 61.59 62.39 61.58 61.81 5898
3/15/2013 63.07 63.23 62.29 62.48 7945
3/14/2013 62.64 63.12 62.56 62.83 11882
3/13/2013 62.88 63.11 62.48 62.76 6026
3/12/2013 63.59 63.92 63.22 63.35 5215
3/11/2013 62.96 63.67 62.79 63.49 8925
3/8/2013 62.75 62.89 62.39 62.65 3391
3/7/2013 63.33 63.58 62.96 63.08 3694
3/6/2013 62.92 63.12 62.44 63.01 5317
3/5/2013 63.72 63.98 63.06 63.14 6785
3/4/2013 62.13 62.13 61.30 62.03 3955
3/1/2013 61.84 62.67 61.79 62.28 10080
2/28/2013 63.08 63.78 63.07 63.19 11212
2/27/2013 62.60 64.22 62.54 64.07 7680
2/26/2013 63.47 63.78 62.93 63.51 5208
2/25/2013 64.51 64.74 63.40 63.43 9526
2/22/2013 64.51 64.67 63.83 64.44 4988
2/21/2013 64.27 64.45 63.62 64.00 6927
2/20/2013 67.04 67.20 66.03 66.12 6773
2/19/2013 69.43 69.53 68.76 69.14 5862
2/15/2013 69.44 69.57 68.84 69.16 3506
2/14/2013 68.57 69.42 68.54 69.23 7633
2/13/2013 68.18 68.86 68.02 68.23 2610
2/12/2013 66.65 67.55 66.58 67.22 3365
2/11/2013 67.63 67.72 67.23 67.67 2770
2/8/2013 68.27 68.50 67.93 68.08 2048
2/7/2013 68.28 68.36 67.44 67.75 2602
2/6/2013 67.81 68.44 67.74 68.27 2513
2/5/2013 68.20 68.30 67.62 67.99 3783
2/4/2013 68.49 68.78 67.91 68.06 3782
2/1/2013 69.61 69.94 69.22 69.79 6537
1/31/2013 68.75 68.93 68.37 68.64 5969
1/30/2013 67.81 68.20 67.20 67.44 6396
1/29/2013 67.04 67.87 67.01 67.63 5024
1/28/2013 66.41 66.50 66.13 66.27 3548
1/25/2013 66.69 66.79 66.22 66.71 4080
1/24/2013 66.98 67.71 66.72 66.90 3990
1/23/2013 67.30 67.32 66.74 66.90 6268
1/22/2013 66.16 66.63 66.02 66.50 7833
1/18/2013 66.01 66.03 65.19 65.74 10867
1/17/2013 66.12 66.52 65.85 66.38 8846
1/16/2013 65.84 66.60 65.84 66.43 3090
1/15/2013 66.38 66.86 66.26 66.77 3996
1/14/2013 66.87 67.02 66.62 66.92 7018
1/11/2013 66.92 67.11 66.58 66.97 10209
1/10/2013 69.15 69.27 68.47 68.83 7508
1/9/2013 69.48 69.73 68.96 69.31 2816
1/8/2013 69.01 69.18 68.71 68.97 3619
1/7/2013 69.52 70.18 69.44 70.10 9484
1/4/2013 69.78 70.46 69.71 70.32 8697
1/3/2013 70.65 71.15 70.22 70.54 6678
1/2/2013 72.29 72.40 71.39 72.07 3162
12/31/2012 69.02 70.56 68.80 70.37 3662
12/28/2012 69.32 69.55 68.87 68.98 5297
12/27/2012 70.12 70.21 69.06 69.60 4681
12/26/2012 69.30 69.73 69.08 69.14 2465
12/24/2012 68.99 69.31 68.78 68.97 860
Marketplace
Trading Center