BHP Billiton Shs Sponsored American Deposit.Receipt Repr. 2 Shs $64.64

up +0.07


24/4/2014 03:40 PM  |  NYSE : BBL  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBL historical data

Date Open High Low Close Volume
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
4/15/201463.9063.9062.8063.401,572,250
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
3/3/201463.5163.7863.0463.17529,564
2/28/201464.0564.6263.9264.18414,873
2/27/201463.8464.3163.7164.12383,912
2/26/201463.8063.9663.4363.63493,425
2/25/201464.4664.5463.7163.85595,523
2/24/201464.7065.3764.5865.08710,135
2/21/201466.1666.2965.1965.23854,068
2/20/201465.2865.9165.1865.781,048,740
2/19/201464.8465.7864.7664.82645,643
2/18/201465.1065.3264.7165.21976,155
2/14/201463.1463.4463.0163.18452,042
2/13/201461.2962.2961.1762.29459,679
2/12/201461.8661.9161.5161.77389,324
2/11/201460.0261.3259.9761.21585,801
2/10/201459.4559.7559.3559.56341,143
2/7/201458.9059.7058.6459.62482,191
2/6/201457.7258.6857.7258.68852,121
2/5/201457.0957.8057.0357.67629,718
2/4/201457.2057.8757.0757.821,044,060
2/3/201458.6458.7557.2057.24579,870
1/31/201458.5459.1458.4258.96536,452
1/30/201459.6559.9359.2059.72601,190
1/29/201458.7859.8358.7659.10575,558
1/28/201459.6259.8959.5159.84476,163
1/27/201459.6459.6958.5658.94680,109
1/24/201459.7859.8258.3358.36984,026
1/23/201460.7660.8059.9560.25957,432
1/22/201460.7260.8460.4560.65506,504
1/21/201461.2861.2860.7361.02555,061
1/17/201461.9262.1161.6161.72631,230
1/16/201460.9061.1360.6761.11792,271
1/15/201458.3058.7858.2158.67422,868
1/14/201458.5658.6758.2958.45533,614
1/13/201458.4058.9858.2858.37483,274
1/10/201458.8759.0658.5759.001,038,790
1/9/201458.8558.8558.2058.381,363,640
1/8/201460.0860.0859.3459.381,979,210
1/7/201460.2160.2459.6559.76260,671
1/6/201460.5660.5659.9060.16297,537
1/3/201460.9161.1260.7460.84352,631
1/2/201461.3561.3760.5360.79293,768
12/31/201361.4862.1261.4862.12264,400
12/30/201361.4361.7761.3561.53316,588
12/27/201361.5361.6361.2861.54368,297
12/26/201360.3660.6760.2860.62243,726
12/24/201360.1060.6460.0860.57142,123
12/23/201359.7860.1259.7259.93434,285
12/20/201359.4359.6759.0259.16723,175
12/19/201358.5659.1858.4759.09388,696
12/18/201358.7759.4657.9559.041,219,690
12/17/201358.1458.3057.8758.06580,596
12/16/201358.3058.6658.1058.15762,159
12/13/201357.2357.5657.0657.15442,803
12/12/201357.6357.6356.8657.19473,910
12/11/201359.3959.4258.0558.06477,083
12/10/201360.1360.2759.4059.43944,171
12/9/201360.0960.6559.9560.42543,382
12/6/201360.7860.8260.2560.48686,638
12/5/201359.4759.7159.1459.46709,310
12/4/201359.3259.8159.2759.72273,431
12/3/201359.0959.7158.9359.19375,888
12/2/201359.9560.0559.3759.48394,804
11/29/201361.1761.2460.6060.68560,104
11/27/201360.0660.3259.7859.91297,373
Trading Center