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, 2016 21.06 21.09 20.86 20.92 3,149,431 +0.10(+0.50%)
Oct 28, 2016 20.75 20.95 20.72 20.82 2,778,183 +0.00(+0.00%)
Oct 27, 2016 20.95 20.95 20.69 20.82 2,399,242 -0.34(-1.60%)
Oct 26, 2016 21.00 21.18 20.93 21.16 2,749,275 -0.24(-1.10%)
Oct 25, 2016 21.18 21.42 21.14 21.39 3,120,206 +0.48(+2.28%)
Oct 24, 2016 21.11 21.14 20.72 20.91 2,656,644 +0.06(+0.27%)
Oct 21, 2016 20.74 20.89 20.71 20.86 2,676,075 -0.07(-0.33%)
Oct 20, 2016 20.76 21.01 20.54 20.93 2,323,932 +0.03(+0.13%)
Oct 19, 2016 20.83 20.96 20.72 20.90 2,945,028 +0.11(+0.53%)
Oct 18, 2016 21.05 21.06 20.75 20.79 2,764,467 +0.48(+2.38%)
Oct 17, 2016 20.37 20.53 20.26 20.30 2,734,548 -0.14(-0.68%)
Oct 14, 2016 20.70 20.90 20.44 20.44 3,113,872 +0.07(+0.34%)
Oct 13, 2016 20.08 20.51 19.96 20.37 3,561,080 -0.68(-3.22%)
Oct 12, 2016 21.05 21.36 20.95 21.05 3,825,588 -0.02(-0.10%)
Oct 11, 2016 21.62 21.65 20.91 21.07 3,467,374 -0.70(-3.21%)
Oct 10, 2016 21.65 21.91 21.63 21.77 2,348,027 +0.36(+1.68%)
Oct 07, 2016 21.64 21.67 21.20 21.41 3,757,165 +0.15(+0.72%)
Oct 06, 2016 21.29 21.40 21.20 21.26 2,149,844 -0.19(-0.90%)
Oct 05, 2016 21.29 21.54 21.12 21.45 2,748,731 +0.40(+1.91%)
Oct 04, 2016 21.63 21.65 20.96 21.05 5,240,027 -0.13(-0.62%)
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.