BBL Historical Prices | BHP Billiton plc Sponsored ADR Stock

Dow

0.89% Nasdaq

1.26%

BHP Billiton plc (BBL)

-NYSE

55.54 0.04(0.07%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 1, 2013	56.09	56.09	55.50	55.58	866,400	55.58
Apr 30, 2013	55.80	56.56	55.28	56.53	2,665,900	56.53
Apr 29, 2013	56.64	57.10	56.57	57.00	837,900	57.00
Apr 26, 2013	56.38	56.43	55.80	56.18	600,100	56.18
Apr 25, 2013	56.48	57.39	56.28	56.42	1,375,900	56.42
Apr 24, 2013	55.42	55.88	55.39	55.81	713,600	55.81
Apr 23, 2013	54.36	54.63	54.06	54.37	862,100	54.37
Apr 22, 2013	54.23	54.49	53.48	54.41	1,384,400	54.41
Apr 19, 2013	54.83	54.84	54.04	54.59	720,000	54.59
Apr 18, 2013	54.30	54.64	53.76	54.19	1,046,700	54.19
Apr 17, 2013	54.99	55.07	53.79	54.28	1,411,000	54.28
Apr 16, 2013	56.80	56.93	56.33	56.89	714,200	56.89
Apr 15, 2013	56.51	56.52	55.08	55.14	1,066,000	55.14
Apr 12, 2013	58.81	58.94	57.94	58.47	596,500	58.47
Apr 11, 2013	59.53	59.80	59.26	59.39	695,700	59.39
Apr 10, 2013	60.14	60.21	59.74	59.90	593,500	59.90
Apr 9, 2013	58.65	60.34	58.63	60.15	1,344,300	60.15
Apr 8, 2013	57.33	57.88	57.23	57.86	838,200	57.86
Apr 5, 2013	57.03	58.07	56.86	58.03	622,000	58.03
Apr 4, 2013	57.64	58.09	57.47	57.86	611,700	57.86
Apr 3, 2013	58.04	58.05	57.03	57.27	771,200	57.27
Apr 2, 2013	58.91	58.92	58.13	58.26	577,100	58.26
Apr 1, 2013	58.20	58.21	57.52	57.76	513,800	57.76
Mar 28, 2013	58.57	58.76	58.04	58.06	1,405,800	58.06
Mar 27, 2013	58.57	59.24	58.41	59.16	480,500	59.16
Mar 26, 2013	58.75	59.10	58.66	59.05	578,600	59.05
Mar 25, 2013	58.82	59.05	58.11	58.64	715,200	58.64
Mar 22, 2013	59.41	59.46	59.03	59.21	424,100	59.21
Mar 21, 2013	59.21	59.79	59.19	59.23	542,900	59.23
Mar 20, 2013	59.46	59.74	59.23	59.58	621,300	59.58
Mar 19, 2013	60.35	60.55	59.30	59.84	928,200	59.84
Mar 18, 2013	61.59	62.39	61.58	61.81	589,800	61.81
Mar 15, 2013	63.07	63.23	62.29	62.48	794,500	62.48
Mar 14, 2013	62.64	63.12	62.56	62.83	1,188,200	62.83
Mar 13, 2013	62.88	63.11	62.48	62.76	602,600	62.76
Mar 12, 2013	63.59	63.92	63.22	63.35	521,500	63.35
Mar 11, 2013	62.96	63.67	62.79	63.49	892,500	63.49
Mar 8, 2013	62.75	62.89	62.39	62.65	339,100	62.65
Mar 7, 2013	63.33	63.58	62.96	63.08	369,400	63.08
Mar 6, 2013	62.92	63.12	62.44	63.01	531,700	63.01
Mar 6, 2013	1.14 Dividend
Mar 5, 2013	63.72	63.98	63.06	63.14	678,500	62.00
Mar 4, 2013	62.13	62.13	61.30	62.03	395,500	60.91
Mar 1, 2013	61.84	62.67	61.79	62.28	1,008,000	61.16
Feb 28, 2013	63.08	63.78	63.07	63.19	1,121,200	62.05
Feb 27, 2013	62.60	64.22	62.54	64.07	768,000	62.91
Feb 26, 2013	63.47	63.78	62.93	63.51	520,800	62.36
Feb 25, 2013	64.51	64.74	63.40	63.43	952,600	62.28
Feb 22, 2013	64.51	64.67	63.83	64.44	498,800	63.28
Feb 21, 2013	64.27	64.45	63.62	64.00	692,700	62.84
Feb 20, 2013	67.04	67.20	66.03	66.12	677,300	64.93
Feb 19, 2013	69.43	69.53	68.76	69.14	586,200	67.89
Feb 15, 2013	69.44	69.57	68.84	69.16	350,600	67.91
Feb 14, 2013	68.57	69.42	68.54	69.23	763,300	67.98
Feb 13, 2013	68.18	68.86	68.02	68.23	261,000	67.00
Feb 12, 2013	66.65	67.55	66.58	67.22	336,500	66.01
Feb 11, 2013	67.63	67.72	67.23	67.67	277,000	66.45
Feb 8, 2013	68.27	68.50	67.93	68.08	204,800	66.85
Feb 7, 2013	68.28	68.36	67.44	67.75	260,200	66.53
Feb 6, 2013	67.81	68.44	67.74	68.27	251,300	67.04
Feb 5, 2013	68.20	68.30	67.62	67.99	378,300	66.76
Feb 4, 2013	68.49	68.78	67.91	68.06	378,200	66.83
Feb 1, 2013	69.61	69.94	69.22	69.79	653,700	68.53
Jan 31, 2013	68.75	68.93	68.37	68.64	596,900	67.40
Jan 30, 2013	67.81	68.20	67.20	67.44	639,600	66.22
Jan 29, 2013	67.04	67.87	67.01	67.63	502,400	66.41
Jan 28, 2013	66.41	66.50	66.13	66.27	354,800	65.07
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BBL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BHP Billiton plc (BBL)