$48.21 -0.29 (%) BHP Billiton Shs Sponsored American Deposit.Receipt Repr. 2 Shs - NYSE

Mar. 5, 2015 | 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
3/5/201548.5848.6348.1148.21663,432
3/4/201548.6648.6848.0848.50888,965
3/3/201549.1549.6749.0849.301,206,176
3/2/201549.3349.4148.9149.401,473,550
2/27/201550.1850.3350.0050.20938,209
2/26/201550.5850.6449.7849.921,120,169
2/25/201551.1051.2650.6351.041,156,112
2/24/201550.6751.5250.3651.132,025,447
2/23/201548.0548.3347.5647.951,049,907
2/20/201548.5348.9548.4748.73937,505
2/19/201548.4048.8348.0148.551,971,763
2/18/201548.0449.4948.0449.001,601,625
2/17/201548.9949.1648.6249.061,829,060
2/13/201547.7848.8447.7848.821,399,034
2/12/201546.3046.6445.9646.461,764,683
2/11/201545.1345.4944.4845.42984,028
2/10/201546.1746.1945.3745.801,027,019
2/9/201546.2847.2346.2846.86942,446
2/6/201546.2646.3945.7245.931,277,519
2/5/201546.2047.2346.1447.181,529,490
2/4/201546.3746.7346.1246.321,760,113
2/3/201546.8647.7846.7447.682,455,925
2/2/201544.4245.1444.3445.071,624,447
1/30/201543.4644.1943.1743.691,263,609
1/29/201543.3243.3542.5143.091,491,563
1/28/201543.4543.5042.7142.781,790,117
1/27/201543.1343.5942.8643.431,461,309
1/26/201542.4243.5242.1843.421,667,278
1/23/201542.9943.1542.6642.761,656,817
1/22/201544.1144.2543.6544.071,255,938
1/21/201542.5443.4842.4543.441,290,962
1/20/201542.3542.5741.9542.281,379,322
1/16/201542.0042.5241.8442.471,254,647
1/15/201541.0941.4840.7640.991,930,400
1/14/201538.6239.6738.5439.662,314,543
1/13/201541.4941.5540.5440.871,271,745
1/12/201541.1341.4340.6241.271,281,524
1/9/201541.9642.1241.6041.981,244,074
1/8/201541.5542.2241.4342.031,300,535
1/7/201540.7041.2140.5041.011,262,739
1/6/201540.0741.0240.0740.531,692,965
1/5/201540.7640.8740.1840.742,167,143
1/2/201542.7042.9642.2642.721,115,929
12/31/201443.3143.4442.9643.00744,710
12/30/201443.3043.7543.3043.371,046,458
12/29/201443.7444.0643.5543.66895,011
12/26/201443.1843.7443.0643.36718,177
12/24/201442.7842.9642.3542.86543,571
12/23/201442.5043.3642.4843.051,303,014
12/22/201443.4843.5542.7242.861,603,749
12/19/201442.3943.8542.2743.812,278,508
12/18/201442.3242.5141.5142.291,758,021
12/17/201441.0242.4340.8841.782,152,843
12/16/201440.4541.6440.1240.802,503,444
12/15/201440.8641.1539.8439.881,756,896
12/12/201441.9742.2541.4241.421,845,614
12/11/201442.3943.1642.3342.671,849,524
12/10/201444.0544.0543.2243.371,575,245
12/9/201443.9345.3543.8644.631,392,615
12/8/201445.1945.3544.7744.921,145,269
12/5/201446.3246.3545.7546.091,302,115
12/4/201447.0547.4046.8147.13999,996
12/3/201447.2948.1647.2547.741,306,008
12/2/201447.6647.9547.0847.281,119,748
12/1/201447.1447.4246.4747.181,243,185
11/28/201448.0748.1047.2047.25945,461
11/26/201450.7750.9950.4850.84648,510
11/25/201450.2650.6850.0150.45912,807
11/24/201451.5751.6050.8151.00938,964
11/21/201452.3852.9351.9452.151,206,414
11/20/201449.4950.2649.4950.17999,207
11/19/201451.4651.4850.7150.921,209,402
11/18/201452.4052.4451.8252.11682,461
11/17/201452.5852.7852.1752.56497,374
11/14/201451.2352.5751.2352.53685,829
11/13/201452.1052.5451.9352.18573,401
11/12/201452.5452.9552.2752.56771,889
11/11/201452.4053.0352.3652.93580,393
11/10/201453.9653.9752.8953.02791,053
11/7/201453.1753.6553.0953.46700,743
11/6/201451.9152.1151.6851.81761,067
11/5/201451.6452.0851.2351.69894,983
11/4/201451.9651.9851.4251.76445,371
11/3/201452.3452.3551.4951.82827,245
10/31/201451.5952.1951.3252.041,594,104
10/30/201451.5252.2151.0951.93807,016
10/29/201453.2953.4951.9652.30625,432
10/28/201452.9653.2852.7653.22638,905
10/27/201451.9852.4651.8852.341,012,035
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center