The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

BHP Billiton PLC

  • BBL
  • NYSE
  • Mining
  • Latest 58.63
  • Currency US$
  • Change -0.85
  • Percent Change -1.429 %
  • Volume 803,198
  • Fri Sep 19, 2014 04:06 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 58.63 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 59.54 58.51 59.53 58.63 803,198
Sep 18 59.78 59.31 59.43 59.48 453,260
Sep 17 60.21 59.17 60.19 59.27 1,033,252
Sep 16 61.04 59.43 59.45 60.66 804,648
Sep 15 60.09 59.66 60.08 59.82 315,649
Sep 12 60.45 60.03 60.30 60.20 331,781
Sep 11 60.39 59.87 60.02 60.33 569,098
Sep 10 60.74 60.04 60.52 60.70 406,523
Sep 9 60.71 60.22 60.69 60.59 868,079
Sep 8 61.38 60.76 61.21 60.92 449,100
Sep 5 62.20 61.52 61.57 62.12 486,663
Sep 4 62.76 61.83 62.65 62.03 903,890
Sep 3 62.74 62.21 62.67 62.25 388,270
Sep 2 63.83 63.21 63.83 63.55 538,187
Aug 29 63.53 62.97 63.11 63.48 370,537
Aug 28 63.38 62.73 63.31 63.04 734,560
Aug 27 64.90 64.53 64.82 64.80 403,109
Aug 26 64.71 64.37 64.57 64.47 433,608
Aug 25 64.91 64.46 64.91 64.61 344,092
Aug 22 64.80 64.19 64.69 64.62 594,808
Aug 21 65.67 65.32 65.56 65.57 454,805
Aug 20 66.33 65.72 65.78 66.02 723,069
Aug 19 65.85 65.05 65.79 65.22 2,177,698
Aug 18 69.56 68.85 69.15 69.52 536,127
Aug 15 69.41 68.37 69.11 69.20 1,338,447
Aug 14 67.90 67.34 67.74 67.76 290,571
Aug 13 68.19 67.66 67.90 68.07 247,176
Aug 12 68.54 67.99 68.24 68.42 311,159
Aug 11 68.79 68.33 68.37 68.64 593,227
Aug 8 67.69 66.83 67.19 67.68 343,763
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.