BHP Billiton Shs Sponsored American Deposit.Receipt Repr. 2 Shs $70.55

up +0.15


25/7/2014 04:03 PM  |  NYSE : BBL  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBL historical data

Date Open High Low Close Volume
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
6/4/201463.0063.1062.7062.82777,201
6/3/201462.4062.7962.2262.73552,983
6/2/201463.0063.4262.9263.34575,069
5/30/201463.0463.0962.3762.65722,951
5/29/201464.3264.9364.3064.85195,794
5/28/201464.2364.3363.9563.98550,369
5/27/201465.5565.6065.2165.39281,716
5/23/201465.0665.6665.0565.43220,197
5/22/201465.1365.3665.0365.26494,946
5/21/201464.5064.5564.0664.43770,423
5/20/201464.4064.6563.7963.94336,056
5/19/201465.1165.3665.0065.35428,925
5/16/201465.6465.7465.3265.66337,967
5/15/201467.1767.1766.2466.73547,626
5/14/201466.4867.1566.3766.64406,369
5/13/201466.0866.3365.7966.09397,507
5/12/201465.6266.0065.5265.82609,991
5/9/201464.7964.8163.8064.18363,227
5/8/201464.9965.0864.6164.69287,879
5/7/201464.4565.1964.3665.03386,388
5/6/201464.7065.2064.5764.92317,373
5/5/201464.7264.7964.3464.79366,524
5/2/201464.5265.3464.3664.96454,332
5/1/201464.1064.2963.6063.92373,200
4/30/201464.7964.9064.5564.70521,742
4/29/201464.2164.6664.1364.49407,388
4/28/201464.1164.1663.5363.91485,115
4/25/201464.6664.8564.3764.60337,674
4/24/201464.8964.9164.4064.66374,002
4/23/201464.5064.6764.0864.57353,912
4/22/201464.8364.8464.3564.54367,877
4/21/201464.5764.7663.8864.14274,056
4/17/201463.9964.6263.9664.37334,782
4/16/201464.3464.4663.8164.39534,644
4/15/201463.9063.9062.8063.401,572,251
4/14/201464.2865.0064.0864.79408,062
4/11/201463.6364.1363.6063.87668,901
4/10/201464.6564.9964.2164.36762,196
4/9/201465.5565.7064.9965.60559,004
4/8/201463.9765.3063.9665.06687,311
4/7/201463.8964.2663.5863.93795,296
4/4/201464.7865.1864.2264.27731,039
4/3/201463.6364.0563.2363.99534,281
4/2/201463.8164.0663.6063.85549,198
4/1/201462.8763.0062.4362.90484,416
3/31/201461.8861.9561.2761.76542,348
3/28/201461.7061.9461.5661.70467,965
3/27/201460.6061.0460.5360.98563,000
3/26/201461.5361.6360.2560.43857,712
3/25/201460.5661.2460.5661.09592,069
3/24/201459.9559.9959.0559.62397,133
3/21/201459.5659.8559.1159.18566,355
3/20/201458.3259.2958.2258.73619,482
3/19/201459.7759.8458.3858.61742,445
3/18/201460.1160.6960.0660.38353,386
3/17/201460.4560.7359.9660.09730,328
3/14/201459.2959.7659.1459.19343,853
3/13/201460.3760.6059.0359.14765,610
3/12/201459.2759.7959.1859.74536,216
3/11/201460.5361.0359.6259.73497,056
3/10/201460.5860.6660.1060.60379,711
3/7/201462.3762.3961.4661.83663,696
3/6/201463.2463.6163.0363.09448,605
3/5/201462.7863.2162.5862.96490,821
3/4/201464.1164.5263.9964.18698,121
Trading Center