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 28, 2022 64.18 0 -1.60(-2.43%)
Jan 27, 2022 64.95 66.04 64.88 65.78 8,641,949 +1.36(+2.11%)
Jan 26, 2022 64.33 65.41 63.98 64.42 5,848,098 +0.59(+0.92%)
Jan 25, 2022 63.53 64.26 62.77 63.83 8,268,027 -0.72(-1.12%)
Jan 24, 2022 63.22 64.56 62.13 64.55 5,959,684 -0.32(-0.49%)
Jan 21, 2022 65.57 65.96 64.84 64.87 6,930,447 -2.94(-4.34%)
Jan 20, 2022 68.23 69.31 67.70 67.81 8,727,915 -0.18(-0.26%)
Jan 19, 2022 67.33 68.17 67.16 67.99 4,579,921 +1.94(+2.94%)
Jan 18, 2022 65.97 66.69 64.85 66.05 6,279,160 -0.02(-0.03%)
Jan 14, 2022 66.07 0 +0.20(+0.30%)
Jan 13, 2022 65.70 66.53 65.63 65.87 6,176,258 -0.28(-0.42%)
Jan 12, 2022 65.69 66.23 65.08 66.15 5,235,188 +2.81(+4.44%)
Jan 11, 2022 61.89 63.39 61.40 63.34 4,437,965 +1.08(+1.73%)
Jan 10, 2022 61.94 62.38 61.54 62.26 3,843,019 -1.46(-2.29%)
Jan 07, 2022 62.34 63.72 62.26 63.72 2,874,011 +2.13(+3.46%)
Jan 06, 2022 61.72 61.92 60.95 61.59 2,498,275 +0.20(+0.33%)
Jan 05, 2022 61.07 62.39 61.04 61.39 3,572,534 +0.78(+1.29%)
Jan 04, 2022 59.85 61.01 59.82 60.61 2,904,721 +0.87(+1.46%)
Jan 03, 2022 59.99 60.22 59.49 59.74 1,283,188 -0.03(-0.05%)
Dec 31, 2021 59.30 59.91 59.25 59.77 745,750 +0.18(+0.30%)
Dec 30, 2021 60.06 60.31 59.55 59.59 1,432,431 +0.01(+0.02%)
Dec 29, 2021 59.57 60.16 59.45 59.58 1,267,786 +0.56(+0.95%)
Dec 28, 2021 59.03 59.56 58.85 59.02 1,055,149 -0.63(-1.06%)
Dec 27, 2021 59.09 59.66 58.75 59.65 753,840 +0.38(+0.64%)
Dec 23, 2021 58.95 59.48 58.74 59.27 1,361,355 +0.72(+1.23%)
Dec 22, 2021 58.08 58.57 57.43 58.55 2,930,852 -0.34(-0.58%)
Dec 21, 2021 57.93 58.94 57.92 58.89 3,488,360 +1.52(+2.65%)
Dec 20, 2021 57.07 57.47 56.67 57.37 2,433,635 -0.19(-0.33%)
Dec 17, 2021 58.26 58.32 57.50 57.56 2,249,819 -0.21(-0.36%)
Dec 16, 2021 57.79 58.28 57.62 57.77 2,715,422 +0.19(+0.33%)
Dec 15, 2021 57.30 57.60 56.41 57.58 2,311,989 +0.29(+0.51%)
Dec 14, 2021 57.43 57.90 57.23 57.29 2,028,985 +0.38(+0.67%)
Dec 13, 2021 57.31 57.48 56.51 56.91 3,005,498 +0.29(+0.51%)
Dec 10, 2021 56.93 57.10 56.27 56.62 2,152,441 +0.18(+0.32%)
Dec 09, 2021 56.11 56.51 55.98 56.44 2,676,390 -0.51(-0.90%)
Dec 08, 2021 57.11 57.31 56.75 56.95 2,627,871 -0.14(-0.25%)
Dec 07, 2021 57.00 57.82 56.83 57.09 3,550,405 +2.05(+3.72%)
Dec 06, 2021 55.20 55.28 54.56 55.04 3,497,804 +1.33(+2.48%)
Dec 03, 2021 54.76 55.17 53.30 53.71 3,278,879 -3.13(-5.51%)
Dec 02, 2021 55.48 57.03 55.17 56.84 4,878,797 +2.75(+5.08%)
Dec 01, 2021 55.09 55.80 54.08 54.09 2,837,559 -0.89(-1.62%)
Nov 30, 2021 55.06 55.69 54.54 54.98 3,255,184 +0.48(+0.88%)
Nov 29, 2021 54.19 54.70 53.86 54.50 2,401,120 +1.32(+2.48%)
Nov 26, 2021 52.14 53.26 52.01 53.18 1,709,591 -0.98(-1.81%)
Nov 24, 2021 54.47 54.96 53.93 54.16 2,070,955 +0.04(+0.07%)
Nov 23, 2021 53.32 54.17 53.28 54.12 2,849,904 +1.49(+2.83%)
Nov 22, 2021 51.37 52.98 51.19 52.63 2,255,631 +1.83(+3.60%)
Nov 19, 2021 50.97 51.24 50.75 50.80 1,555,760 -0.01(-0.02%)
Nov 18, 2021 50.73 50.88 50.73 50.81 1,757,565 -0.03(-0.06%)
Nov 17, 2021 51.15 51.60 50.79 50.84 1,733,702 -0.18(-0.35%)
Nov 16, 2021 51.85 51.93 51.02 51.02 2,050,923 -1.00(-1.92%)
Nov 15, 2021 52.14 52.20 51.75 52.02 2,480,446 -0.83(-1.57%)
Nov 12, 2021 52.72 53.19 52.53 52.85 1,475,802 -0.57(-1.07%)
Nov 11, 2021 52.90 53.46 52.75 53.42 2,278,703 +2.68(+5.28%)
Nov 10, 2021 51.25 50.72 50.74 1,967,417 -1.09(-2.10%)
Nov 09, 2021 52.21 52.47 51.19 51.83 2,504,916 -1.05(-1.99%)
Nov 08, 2021 51.90 52.89 51.87 52.88 1,851,246 +1.17(+2.26%)
Nov 05, 2021 51.41 51.82 51.28 51.71 2,351,994 +0.21(+0.41%)
Nov 04, 2021 51.47 51.63 50.99 51.50 2,447,535 -0.40(-0.77%)
Nov 03, 2021 51.48 52.12 51.26 51.90 2,394,962 +0.66(+1.29%)
Nov 02, 2021 51.19 51.38 50.75 51.24 2,548,584 -1.35(-2.57%)
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.