$52.86 -0.43 (%) BHP Billiton Shs Sponsored American Deposit.Receipt Repr. 2 Shs - NYSE

Oct. 24, 2014 | 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
10/24/201452.7652.9052.4352.861,144,756
10/23/201453.3453.5153.1153.29646,189
10/22/201453.8753.9053.1053.241,097,833
10/21/201454.8655.1454.5054.82857,209
10/20/201453.8854.1553.6454.02679,094
10/17/201454.1154.5353.8754.29821,210
10/16/201452.2354.1452.1853.611,820,493
10/15/201453.0753.8252.3553.661,903,809
10/14/201453.8454.5353.5853.901,205,456
10/13/201453.3553.9452.9552.961,219,050
10/10/201452.2952.7051.7351.861,171,184
10/9/201454.6954.7253.1953.321,146,734
10/8/201453.6754.9353.1754.841,016,104
10/7/201454.2354.2653.4653.481,183,271
10/6/201454.0355.1753.5454.381,605,700
10/3/201453.1953.2552.4452.911,318,878
10/2/201454.7254.8653.7954.731,114,756
10/1/201455.0555.2754.4654.651,453,967
9/30/201455.5755.9555.2455.53833,623
9/29/201455.7056.2255.6155.87601,341
9/26/201456.3856.7056.2556.55931,359
9/25/201457.4657.4756.4856.691,180,352
9/24/201458.6158.9657.9758.681,130,219
9/23/201457.1157.4156.9557.16707,834
9/22/201457.5857.5956.5956.83898,804
9/19/201459.5359.5458.5158.63803,198
9/18/201459.4359.7859.3159.48453,260
9/17/201460.1960.2159.1759.271,033,252
9/16/201459.4561.0459.4360.66804,648
9/15/201460.0860.0959.6659.82315,649
9/12/201460.3060.4560.0360.20331,781
9/11/201460.0260.3959.8760.33569,098
9/10/201460.5260.7460.0460.70406,523
9/9/201460.6960.7160.2260.59868,079
9/8/201461.2161.3860.7660.92449,100
9/5/201461.5762.2061.5262.12486,663
9/4/201462.6562.7661.8362.03903,890
9/3/201462.6762.7462.2162.25388,270
9/2/201463.8363.8363.2163.55538,187
8/29/201463.1163.5362.9763.48370,537
8/28/201463.3163.3862.7363.04734,560
8/27/201464.8264.9064.5364.80403,109
8/26/201464.5764.7164.3764.47433,608
8/25/201464.9164.9164.4664.61344,092
8/22/201464.6964.8064.1964.62594,808
8/21/201465.5665.6765.3265.57454,805
8/20/201465.7866.3365.7266.02723,069
8/19/201465.7965.8565.0565.222,177,698
8/18/201469.1569.5668.8569.52536,127
8/15/201469.1169.4168.3769.201,338,447
8/14/201467.7467.9067.3467.76290,571
8/13/201467.9068.1967.6668.07247,176
8/12/201468.2468.5467.9968.42311,159
8/11/201468.3768.7968.3368.64593,227
8/8/201467.1967.6966.8367.68343,763
8/7/201468.0568.1566.7467.18606,255
8/6/201467.4868.8067.4868.57507,859
8/5/201468.1368.1367.2367.61467,731
8/4/201467.8168.6967.6568.54409,235
8/1/201467.6468.0367.3767.71456,075
7/31/201469.0369.1168.0868.16681,530
7/30/201469.9169.9768.9769.57891,490
7/29/201470.8171.4470.7071.02624,849
7/28/201470.5070.8270.0870.57220,935
7/25/201470.5770.7170.3570.55264,086
7/24/201470.3170.7170.1870.40368,188
7/23/201470.0170.5469.9970.17281,011
7/22/201470.0570.2969.8670.16306,798
7/21/201468.5068.9468.3968.85193,582
7/18/201468.1868.7168.1468.71281,124
7/17/201468.5569.0868.0568.22296,931
7/16/201469.3769.8369.3069.76282,337
7/15/201469.0369.0967.9668.59721,772
7/14/201468.2868.2867.8768.04780,775
7/11/201466.7567.4466.7467.29411,087
7/10/201466.7267.1066.6266.74475,643
7/9/201467.6067.9967.4867.85236,144
7/8/201468.1668.1667.6067.78473,424
7/7/201468.0868.5268.0468.22379,737
7/3/201467.9268.5467.6668.37393,508
7/2/201466.7567.4366.7467.22333,751
7/1/201466.0266.6265.9666.39413,667
6/30/201464.7865.2664.5365.23458,619
6/27/201464.7565.2264.7165.15234,342
6/26/201464.3764.8964.1464.84391,301
6/25/201464.3464.6364.3164.52285,109
6/24/201465.6365.6564.6564.72423,771
6/23/201465.7366.1265.4366.06353,332
6/20/201464.6564.7564.4664.75421,243
6/19/201465.1465.2664.4964.75555,534
6/18/201463.2164.1663.1164.11464,972
6/17/201462.3463.0762.0863.06584,718
6/16/201463.5063.7163.2063.30607,613
6/13/201462.4362.8162.3862.74265,515
6/12/201462.6962.9262.2662.35299,218
6/11/201463.2863.6063.1663.45301,229
6/10/201463.2163.3762.9263.31383,088
6/9/201463.7563.9763.6963.80272,686
6/6/201463.4663.6863.2863.58241,851
6/5/201463.0163.2062.6863.06435,607
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center