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 (%)
Oct 31, 2018 30.66 31.22 30.61 30.93 4,415,714 +0.55(+1.80%)
Oct 30, 2018 29.99 30.40 29.90 30.38 2,219,450 +0.40(+1.33%)
Oct 29, 2018 30.93 30.94 29.66 29.98 2,576,702 -0.15(-0.51%)
Oct 26, 2018 29.37 30.32 29.35 30.14 2,568,955 +0.14(+0.46%)
Oct 25, 2018 29.85 30.22 29.74 30.00 2,473,513 +0.61(+2.09%)
Oct 24, 2018 30.45 30.59 29.39 29.39 3,623,792 -1.51(-4.88%)
Oct 23, 2018 30.68 30.99 30.22 30.89 2,411,047 -0.66(-2.09%)
Oct 22, 2018 31.21 31.69 31.08 31.55 2,596,642 +0.28(+0.91%)
Oct 19, 2018 31.15 31.52 31.06 31.27 2,499,464 +0.15(+0.49%)
Oct 18, 2018 31.46 31.75 31.09 31.11 2,569,007 -0.88(-2.76%)
Oct 17, 2018 32.25 32.38 31.71 32.00 2,437,501 -0.58(-1.79%)
Oct 16, 2018 32.34 32.59 32.31 32.58 1,694,941 +0.31(+0.95%)
Oct 15, 2018 32.14 32.47 32.04 32.27 2,522,465 +0.24(+0.74%)
Oct 12, 2018 32.47 32.48 31.68 32.04 2,493,087 +0.07(+0.22%)
Oct 11, 2018 31.89 32.34 31.64 31.97 4,641,427 +0.02(+0.05%)
Oct 10, 2018 32.70 32.77 31.95 31.95 2,981,007 -1.21(-3.66%)
Oct 09, 2018 32.90 33.47 32.70 33.17 1,995,975 +0.15(+0.47%)
Oct 08, 2018 32.76 33.14 32.57 33.01 1,419,991 -0.12(-0.35%)
Oct 05, 2018 33.40 33.49 32.86 33.13 2,068,724 -0.78(-2.31%)
Oct 04, 2018 34.45 34.46 33.80 33.91 2,182,280 +0.05(+0.14%)
Oct 03, 2018 34.20 34.26 33.80 33.87 1,657,234 -0.31(-0.92%)
Oct 02, 2018 34.03 34.39 33.97 34.18 1,688,096 +0.08(+0.25%)
Oct 01, 2018 33.81 34.26 33.57 34.10 2,302,247 +0.30(+0.89%)
Sep 28, 2018 33.50 33.97 33.47 33.80 3,226,256 +0.18(+0.55%)
Sep 27, 2018 33.67 33.82 33.54 33.61 1,997,822 -0.15(-0.43%)
Sep 26, 2018 33.90 34.10 33.76 33.76 2,032,105 -0.64(-1.85%)
Sep 25, 2018 34.45 34.56 34.32 34.40 1,479,112 +0.63(+1.87%)
Sep 24, 2018 34.03 34.15 33.71 33.77 943,432 -0.08(-0.23%)
Sep 21, 2018 33.76 33.97 33.63 33.84 1,811,451 +0.68(+2.04%)
Sep 20, 2018 33.24 33.25 33.01 33.17 1,304,885 +0.73(+2.25%)
Sep 19, 2018 32.19 32.65 32.14 32.44 1,153,630 +0.81(+2.55%)
Sep 18, 2018 31.43 31.70 31.34 31.63 1,162,973 +0.78(+2.54%)
Sep 17, 2018 31.10 31.20 30.81 30.85 1,234,019 -0.10(-0.32%)
Sep 14, 2018 31.12 31.21 30.80 30.95 1,178,484 +0.13(+0.42%)
Sep 13, 2018 30.95 31.05 30.54 30.81 1,621,261 +0.15(+0.50%)
Sep 12, 2018 30.25 30.75 30.22 30.66 2,003,623 +0.47(+1.55%)
Sep 11, 2018 29.59 30.22 29.52 30.19 2,124,781 +0.03(+0.10%)
Sep 10, 2018 30.47 30.51 30.12 30.16 1,249,197 -0.25(-0.81%)
Sep 07, 2018 30.38 30.54 30.15 30.41 1,735,843 -0.51(-1.66%)
Sep 06, 2018 31.24 31.37 30.61 30.92 1,496,343 -0.35(-1.13%)
Sep 05, 2018 31.48 31.55 31.14 31.28 2,296,158 -0.14(-0.45%)
Sep 04, 2018 31.37 31.48 31.17 31.42 1,832,448 -0.50(-1.56%)
Aug 31, 2018 31.92 31.92 31.92 0 -0.42(-1.29%)
Aug 30, 2018 32.61 32.62 32.20 32.33 1,796,400 -0.78(-2.34%)
Aug 29, 2018 32.85 33.17 32.73 33.11 1,216,455 +0.36(+1.09%)
Aug 28, 2018 33.06 33.27 32.73 32.75 1,328,437 +0.29(+0.90%)
Aug 27, 2018 32.10 32.60 32.07 32.46 1,831,487 +0.55(+1.73%)
Aug 24, 2018 31.70 32.08 31.62 31.91 1,265,278 +0.90(+2.91%)
Aug 23, 2018 31.33 31.44 30.99 31.01 2,053,345 -0.63(-2.00%)
Aug 22, 2018 31.48 31.73 31.39 31.64 1,685,448 +0.67(+2.17%)
Aug 21, 2018 31.28 31.30 30.82 30.97 2,017,888 -0.55(-1.75%)
Aug 20, 2018 31.73 31.77 31.42 31.52 912,260 +0.25(+0.79%)
Aug 17, 2018 30.72 31.39 30.68 31.28 1,304,588 +0.41(+1.33%)
Aug 16, 2018 31.07 31.24 30.82 30.87 1,329,852 +0.10(+0.34%)
Aug 15, 2018 31.20 31.23 30.34 30.76 2,631,901 -1.74(-5.34%)
Aug 14, 2018 32.47 32.70 32.33 32.50 1,873,068 +0.44(+1.37%)
Aug 13, 2018 32.41 32.51 31.94 32.06 1,783,431 -0.31(-0.97%)
Aug 10, 2018 32.07 32.46 32.06 32.37 1,915,291 -0.58(-1.76%)
Aug 09, 2018 33.15 33.26 32.92 32.95 952,746 -0.22(-0.65%)
Aug 08, 2018 33.43 33.44 32.95 33.17 1,865,465 -0.12(-0.36%)
Aug 07, 2018 33.80 33.88 33.24 33.29 2,749,592 +0.66(+2.01%)
Aug 06, 2018 32.70 32.78 32.49 32.63 1,126,925 -0.48(-1.44%)
Aug 03, 2018 32.77 33.22 32.69 33.11 1,563,520 +0.45(+1.39%)
Aug 02, 2018 32.41 32.69 32.31 32.65 1,945,824 -0.87(-2.60%)
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.