BBL - BHP Billiton plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201736.8836.9036.3236.4736.471,059,800
Oct 19, 201736.7036.9436.6236.7236.721,274,800
Oct 18, 201737.1537.2036.5736.9936.992,757,000
Oct 17, 201737.8237.8337.3337.5537.551,108,300
Oct 16, 201738.1638.2137.5237.7637.761,070,000
Oct 13, 201737.2437.4637.1637.3037.301,121,700
Oct 12, 201736.2436.4936.1336.3036.301,016,400
Oct 11, 201736.4536.4635.9836.1636.161,192,700
Oct 10, 201736.6436.9936.5436.7736.772,923,700
Oct 09, 201736.6436.6636.0436.1336.131,660,200
Oct 06, 201736.0336.2335.9036.1736.171,244,600
Oct 05, 201736.2536.3336.0236.0736.071,552,900
Oct 04, 201736.0936.2835.9636.0436.041,108,600
Oct 03, 201735.7635.9535.6935.8835.88688,000
Oct 02, 201735.5435.8235.5135.7035.70865,500
Sep 29, 201735.5035.5435.3135.4535.451,229,000
Sep 28, 201735.0535.4834.9635.4035.401,300,100
Sep 27, 201735.6735.6935.3035.4935.491,156,200
Sep 26, 201735.8835.9435.4835.4935.491,410,800
Sep 25, 201736.2936.3535.7736.0036.00946,900
Sep 22, 201736.4236.6736.3336.3636.361,283,400
Sep 21, 201736.6136.6636.3836.3936.391,889,500
Sep 20, 201736.7936.9836.1636.5136.511,361,700
Sep 19, 201736.5236.6736.3536.5936.591,398,300
Sep 18, 201736.2436.5336.2436.5236.521,471,600
Sep 15, 201736.4736.6636.2036.2136.211,630,100
Sep 14, 201736.7736.9236.6236.8736.871,918,800
Sep 13, 201737.6137.7237.3737.5337.531,645,900
Sep 12, 201738.3238.5338.2338.3138.311,763,900
Sep 11, 201737.3538.0337.3437.8537.852,320,400
Sep 08, 201738.0138.0637.1337.3837.381,876,500
Sep 07, 201738.3138.6038.1438.6038.601,291,900
Sep 07, 20170.86 Dividend
Sep 06, 201738.8039.1238.7039.0438.181,112,500
Sep 05, 201738.9439.0638.2738.7037.852,320,900
Sep 01, 201738.5438.8138.3138.7537.901,512,300
Aug 31, 201738.0938.2838.0038.1337.291,753,800
Aug 30, 201737.6437.7637.5037.5436.711,405,200
Aug 29, 201737.2637.7037.2137.6436.811,147,600
Aug 28, 201737.4837.5537.0937.4936.661,227,000
Aug 25, 201737.3838.8037.0537.1936.372,261,800
Aug 24, 201736.4236.5136.2536.3835.581,952,300
Aug 23, 201735.8836.4835.8636.3535.551,535,800
Aug 22, 201736.1136.3635.9235.9635.171,535,900
Aug 21, 201735.1135.5435.0635.4234.641,263,100
Aug 18, 201734.8835.1434.8034.9534.181,671,800
Aug 17, 201735.3135.4034.9634.9834.211,673,900
Aug 16, 201735.1335.6535.0935.6534.861,781,400
Aug 15, 201734.4934.8434.4534.7934.021,236,000
Aug 14, 201735.3835.5535.2135.2234.441,178,300
Aug 11, 201734.6135.1134.5735.0334.261,958,100
Aug 10, 201735.7935.8735.3935.4134.631,586,500
Aug 09, 201735.9036.1435.8636.1435.342,843,800
Aug 08, 201735.9736.3835.8536.1835.381,842,100
Aug 07, 201736.2536.5936.1736.5935.781,317,300
Aug 04, 201735.7135.9235.5235.8735.081,820,200
Aug 03, 201735.6635.8335.5035.6134.831,247,400
Aug 02, 201735.6335.9235.4735.8835.091,638,600
Aug 01, 201736.3436.3835.9636.1535.353,233,000
Jul 31, 201736.3436.5136.1936.4135.612,390,800
Jul 28, 201735.6836.0235.5735.8935.102,979,400
Jul 27, 201736.0736.0735.2635.5434.761,392,800
Jul 26, 201735.4235.7835.2235.6234.841,773,300
Jul 25, 201734.9935.3234.8135.1034.331,737,200
Jul 24, 201733.7333.9633.5833.9133.161,570,100
Jul 21, 201734.1534.1633.8033.8933.141,472,900
Jul 20, 201734.3834.5033.9034.1733.421,531,700
Jul 19, 201734.4134.6734.3434.6233.86807,400
Jul 18, 201734.1134.3234.0334.2833.521,315,100
Jul 17, 201734.5434.7734.4634.4933.731,132,800
Jul 14, 201734.2534.3934.1434.2633.511,429,900
Jul 13, 201733.4633.6733.2033.5632.821,167,300
Jul 12, 201733.3833.6333.2233.3232.591,465,600
Jul 11, 201732.7833.0732.5332.9932.261,955,000
Jul 10, 201731.9332.8031.8832.5831.861,495,900
Jul 07, 201732.2232.3031.8632.2831.571,453,700
Jul 06, 201732.1132.5631.9532.0931.383,111,500
Jul 05, 201732.2132.2131.3831.5130.825,240,300
Jul 03, 201731.1231.5431.0931.3430.651,042,900
Jun 30, 201731.0331.0630.5730.7630.081,319,300
Jun 29, 201731.1031.2730.6830.9130.231,343,600
Jun 28, 201730.4430.8530.3530.7530.072,607,900
Jun 27, 201730.0830.2729.7529.7529.091,903,500
Jun 26, 201729.5129.5929.1129.3328.681,039,700
Jun 23, 201729.2429.5129.1429.4328.781,148,700
Jun 22, 201728.8129.3028.7829.2228.581,329,500
Jun 21, 201729.2629.4728.8028.9728.331,543,200
Jun 20, 201729.2429.2828.7328.9428.302,644,500
Jun 19, 201729.9430.2529.9429.9729.311,318,900
Jun 16, 201729.8629.9629.6629.8529.191,386,100
Jun 15, 201729.6529.7829.3729.6529.001,523,800
Jun 14, 201730.9130.9229.9430.1129.452,371,800
Jun 13, 201730.5430.7130.5030.6830.001,190,200
Jun 12, 201730.7030.7930.3630.3629.691,902,800
Jun 09, 201730.6731.0130.6230.6930.011,321,300
Jun 08, 201730.3130.9430.3130.8230.141,809,700
Jun 07, 201730.6030.7730.0930.3429.672,055,500
Jun 06, 201730.2230.6330.2030.5529.881,243,500
Jun 05, 201730.4230.4730.1630.1829.52944,800
Jun 02, 201730.4230.8130.2830.6429.971,313,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...