Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Plc ADR (NY: BBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.23 32.37 32.01 32.28 2,330,597 +0.17(+0.54%)
Jan 30, 2018 32.35 32.36 32.24 32.11 2,561,015 -0.38(-1.16%)
Jan 29, 2018 32.77 32.82 32.43 32.48 2,979,226 +0.01(+0.04%)
Jan 26, 2018 32.28 32.55 32.16 32.47 2,692,013 +0.59(+1.87%)
Jan 25, 2018 32.53 32.62 31.74 31.87 2,022,133 -0.41(-1.26%)
Jan 24, 2018 32.45 32.52 32.05 32.28 1,819,723 +0.34(+1.07%)
Jan 23, 2018 32.03 32.05 31.70 31.94 2,706,181 -0.44(-1.37%)
Jan 22, 2018 32.30 32.38 32.15 32.38 2,287,290 -0.01(-0.04%)
Jan 19, 2018 32.45 32.58 32.27 32.40 1,521,533 +0.19(+0.59%)
Jan 18, 2018 32.11 32.29 31.79 32.21 3,207,732 +0.02(+0.07%)
Jan 17, 2018 32.30 32.45 32.01 32.19 3,062,713 +0.16(+0.50%)
Jan 16, 2018 32.24 32.40 32.00 32.03 4,498,245 -0.80(-2.45%)
Jan 12, 2018 32.83 32.83 32.83 0 +0.75(+2.33%)
Jan 11, 2018 31.76 32.08 31.69 32.08 2,297,320 +0.75(+2.38%)
Jan 10, 2018 31.42 31.54 31.37 31.34 1,596,449 -0.04(-0.14%)
Jan 09, 2018 31.50 31.63 31.34 31.38 3,079,626 +0.07(+0.23%)
Jan 08, 2018 31.13 31.34 31.02 31.31 2,543,621 +0.51(+1.65%)
Jan 05, 2018 30.65 30.81 30.44 30.80 1,429,750 +0.24(+0.78%)
Jan 04, 2018 30.60 30.75 30.47 30.56 2,145,297 +0.11(+0.36%)
Jan 03, 2018 30.30 30.47 30.13 30.45 1,902,420 +0.25(+0.82%)
Jan 02, 2018 29.70 30.21 29.65 30.21 1,938,696 +0.99(+3.37%)
Dec 29, 2017 29.22 29.22 29.22 0 -0.17(-0.57%)
Dec 28, 2017 29.36 29.41 29.20 29.39 777,934 +0.42(+1.45%)
Dec 27, 2017 29.00 29.10 28.88 28.97 764,078 +0.19(+0.66%)
Dec 26, 2017 28.65 28.88 28.36 28.78 528,300 +0.22(+0.79%)
Dec 22, 2017 28.56 28.64 28.41 28.55 455,680 -0.08(-0.28%)
Dec 21, 2017 28.41 28.71 28.35 28.63 1,153,337 +0.64(+2.28%)
Dec 20, 2017 27.80 28.08 27.72 27.99 1,545,912 +0.48(+1.74%)
Dec 19, 2017 27.23 27.58 27.23 27.52 1,637,852 -0.34(-1.22%)
Dec 18, 2017 27.65 27.99 27.63 27.86 947,586 +0.42(+1.53%)
Dec 15, 2017 27.28 27.58 27.17 27.44 1,318,860 +0.51(+1.89%)
Dec 14, 2017 27.12 27.24 26.93 26.93 1,790,596 -0.12(-0.46%)
Dec 13, 2017 26.75 27.14 26.72 27.05 1,320,919 +0.36(+1.36%)
Dec 12, 2017 26.62 26.75 26.53 26.69 1,331,662 +0.12(+0.46%)
Dec 11, 2017 26.47 26.69 26.42 26.57 1,187,118 +0.49(+1.89%)
Dec 08, 2017 26.22 26.29 26.05 26.07 1,309,663 +0.11(+0.42%)
Dec 07, 2017 25.76 26.02 25.74 25.96 1,161,879 -0.07(-0.28%)
Dec 06, 2017 26.00 26.12 25.88 26.04 1,645,401 -0.08(-0.31%)
Dec 05, 2017 26.28 26.43 26.09 26.12 1,639,628 -0.49(-1.85%)
Dec 04, 2017 26.61 26.72 26.57 26.61 2,445,101 +0.02(+0.08%)
Dec 01, 2017 26.43 26.80 26.32 26.59 1,802,393 +0.22(+0.82%)
Nov 30, 2017 26.33 26.54 26.33 26.37 1,510,942 +0.04(+0.14%)
Nov 29, 2017 26.38 26.57 26.21 26.33 2,499,213 -0.48(-1.78%)
Nov 28, 2017 26.52 26.80 26.41 26.81 2,620,761 -0.07(-0.27%)
Nov 27, 2017 27.24 27.28 26.85 26.88 1,457,707 -0.44(-1.59%)
Nov 24, 2017 27.36 27.48 27.29 27.32 667,966 +0.30(+1.10%)
Nov 22, 2017 27.03 27.11 26.88 27.02 919,928 +0.35(+1.30%)
Nov 21, 2017 26.59 26.75 26.49 26.67 2,026,985 +0.41(+1.57%)
Nov 20, 2017 26.04 26.28 25.93 26.26 1,345,454 +0.04(+0.14%)
Nov 17, 2017 26.19 26.27 26.07 26.23 1,270,491 +0.10(+0.39%)
Nov 16, 2017 26.23 26.23 25.95 26.12 1,312,955 +0.07(+0.25%)
Nov 15, 2017 25.96 26.19 25.77 26.06 1,789,695 -0.41(-1.53%)
Nov 14, 2017 26.75 26.77 26.33 26.46 1,183,982 -0.63(-2.33%)
Nov 13, 2017 26.93 27.28 26.93 27.10 1,153,668 -0.18(-0.66%)
Nov 10, 2017 27.37 27.49 27.13 27.28 1,075,925 -0.08(-0.29%)
Nov 09, 2017 27.23 27.39 27.13 27.36 1,901,389 -0.81(-2.88%)
Nov 08, 2017 27.85 28.18 27.65 28.17 1,792,629 +0.35(+1.25%)
Nov 07, 2017 28.07 28.10 27.54 27.82 1,772,084 -0.20(-0.70%)
Nov 06, 2017 27.79 28.05 27.74 28.02 2,545,351 +1.00(+3.70%)
Nov 03, 2017 27.26 27.26 26.88 27.02 1,203,037 -0.44(-1.59%)
Nov 02, 2017 27.01 27.51 27.01 27.45 1,966,326 +0.52(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.