$24.51 -0.37 (%) BHP Billiton Shs Sponsored American Deposit.Receipt Repr. 2 Shs - New York Stock Exchange, Inc.

Jul. 22, 2016 | 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
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
5/4/201624.4424.9124.0224.164,123,666
5/3/201626.3326.3325.5725.813,769,994
5/2/201627.8527.8527.2327.563,164,030
4/29/201627.5828.0927.3527.572,976,107
4/28/201627.6828.1627.4027.513,721,666
4/27/201626.8127.5326.8027.444,762,597
4/26/201627.5327.6327.0927.602,775,619
4/25/201627.4027.6026.9627.294,497,661
4/22/201628.6228.8628.1628.433,772,554
4/21/201629.1329.3028.0628.207,869,342
4/20/201628.3329.4328.1829.136,238,768
4/19/201627.3828.0327.1727.983,173,407
4/18/201625.5626.5525.4126.452,413,976
4/15/201625.5225.9025.2725.662,380,531
4/14/201625.5625.8525.2525.565,070,589
4/13/201624.8725.3124.7525.124,159,966
4/12/201623.0423.5522.8023.412,386,611
4/11/201622.3122.6122.1722.351,746,716
4/8/201621.5521.8021.4321.532,218,858
4/7/201620.8221.1520.6420.682,201,440
4/6/201620.6521.1820.3621.162,712,297
4/5/201620.8321.1420.7620.982,511,835
4/4/201622.4322.6421.6821.713,442,785
4/1/201621.8122.5121.7622.482,863,809
3/31/201622.9523.1622.6422.731,884,965
3/30/201623.1123.4722.8923.043,114,147
3/29/201621.6022.4621.3722.403,474,181
3/28/201622.6222.8222.1322.571,552,545
3/24/201621.7422.4921.6822.472,047,067
3/23/201623.1023.1922.3322.392,226,510
3/22/201623.2323.5123.1723.431,848,145
3/21/201624.0524.3423.5723.762,231,700
3/18/201624.7024.9323.9824.152,988,186
3/17/201623.8324.0423.4223.912,992,228
3/16/201621.8022.7221.6422.693,769,252
3/15/201621.9721.9821.6721.903,096,605
3/14/201623.5923.8623.2123.522,024,199
3/11/201623.3023.8223.2223.812,561,625
3/10/201622.7923.3322.6323.093,459,941
3/9/201623.3123.5922.4823.493,360,123
3/8/201624.3224.3323.2423.393,075,976
3/7/201625.1425.8925.0825.803,595,620
3/4/201623.9925.2123.8124.515,027,366
3/3/201622.8122.9922.3622.972,284,274
3/2/201621.3722.4021.3622.403,039,148
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center