$28.49 0.00 (%) BHP Billiton Shs Sponsored American Deposit.Receipt Repr. 2 Shs - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
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
8/26/201628.2328.8927.6427.752,984,569
8/25/201627.6127.8827.5427.871,721,714
8/24/201628.3228.4027.6527.661,677,407
8/23/201628.2328.6928.2228.322,467,491
8/22/201627.1327.4426.9727.421,276,119
8/19/201627.6227.8227.4627.651,356,129
8/18/201628.3328.4828.1328.371,524,557
8/17/201627.4527.8127.1527.812,186,289
8/16/201627.9627.9727.4027.401,992,099
8/15/201626.8327.1626.8327.011,405,028
8/12/201627.1827.2726.7526.841,172,642
8/11/201627.0927.5626.9727.441,293,072
8/10/201627.5927.6426.9326.991,640,912
8/9/201627.2027.4927.1527.231,863,768
8/8/201627.2627.6427.2627.371,587,926
8/5/201626.5226.8826.2826.882,451,071
8/4/201625.8526.2825.7126.202,731,014
8/3/201625.3625.9025.1825.882,256,916
8/2/201625.4625.5624.9425.302,290,773
8/1/201625.6725.8125.3425.372,918,795
7/29/201625.1025.6124.9125.563,783,025
7/28/201625.6325.7025.3225.511,899,380
7/27/201625.7226.0425.3325.712,620,058
7/26/201624.6725.4224.6025.372,841,936
7/25/201624.5924.5924.0824.261,705,217
7/22/201624.7024.7524.3024.511,438,484
7/21/201624.8525.3124.7824.881,804,762
7/20/201624.2424.5823.9624.402,554,730
7/19/201625.2625.4324.6824.782,512,318
7/18/201626.0526.2125.7426.191,764,427
7/15/201626.7226.8726.2526.401,610,883
7/14/201626.9627.0826.6626.821,883,366
7/13/201627.4727.4926.3826.672,327,844
7/12/201626.3226.8026.3226.682,254,381
7/11/201625.6726.1125.6325.881,819,509
7/8/201624.8925.4024.8925.403,171,271
7/7/201625.3125.4224.0224.183,041,730
7/6/201624.0724.8923.9724.892,766,447
7/5/201625.0025.1324.3124.412,812,847
7/1/201624.9025.3624.8425.272,706,889
6/30/201625.1425.3824.7825.385,010,100
6/29/201624.6524.7924.3624.403,746,242
6/28/201623.9424.1923.5723.883,143,886
6/27/201622.7923.0622.3922.714,603,332
6/24/201623.3724.2723.3623.753,718,789
6/23/201625.6926.1425.3326.082,169,585
6/22/201625.4725.5124.9624.973,611,545
6/21/201625.0025.2224.6625.063,169,706
6/20/201624.9525.3524.8224.973,265,313
6/17/201623.7224.3923.6124.203,827,750
6/16/201622.8223.3322.3723.293,360,099
6/15/201623.0523.8423.0523.374,229,035
6/14/201622.9823.2522.4122.724,139,313
6/13/201623.3123.8323.2623.503,339,095
6/10/201623.8624.1723.3623.465,616,525
6/9/201625.4625.5924.7324.865,241,725
6/8/201626.5626.8226.3626.462,031,354
6/7/201625.8626.1625.7225.761,941,575
6/6/201625.6026.1925.5226.152,982,029
6/3/201624.4724.8724.2624.842,739,045
6/2/201623.3923.8623.3523.801,972,930
6/1/201623.3023.8623.1223.763,077,437
5/31/201624.1624.8623.8623.943,380,178
5/27/201625.0825.1324.4324.592,580,671
5/26/201625.8225.8724.9825.034,084,804
5/25/201624.5325.2424.4625.152,843,605
5/24/201624.1124.2923.8324.072,284,119
5/23/201623.3523.9823.2523.772,455,654
5/20/201624.3924.6623.7423.792,142,306
5/19/201623.6624.3923.4324.243,152,693
5/18/201624.4225.0224.0924.223,517,873
5/17/201624.6125.4824.3825.124,168,325
5/16/201624.2024.8624.1924.362,701,318
5/13/201623.5223.9623.3923.462,600,554
5/12/201624.2624.4123.3523.632,637,187
5/11/201624.4724.6623.9324.252,711,048
5/10/201623.5324.1123.4224.082,229,124
5/9/201623.5823.5822.9623.173,802,595
5/6/201623.9224.8823.9224.543,282,198
5/5/201624.6824.9723.9624.193,548,642
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center