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 29, 2021 53.43 53.57 52.78 52.98 3,160,544 -1.22(-2.25%)
Oct 28, 2021 54.04 54.40 53.82 54.20 1,932,965 +0.42(+0.78%)
Oct 27, 2021 54.04 54.38 53.71 53.78 2,186,529 -0.94(-1.72%)
Oct 26, 2021 55.05 54.72 1,432,475 -0.44(-0.80%)
Oct 25, 2021 54.80 55.39 54.74 55.16 2,962,846 +0.64(+1.17%)
Oct 22, 2021 54.10 54.74 53.55 54.52 2,094,775 +0.85(+1.58%)
Oct 21, 2021 53.71 53.87 53.38 53.67 2,858,422 -2.11(-3.78%)
Oct 20, 2021 55.21 55.81 54.84 55.78 2,490,381 -0.06(-0.11%)
Oct 19, 2021 55.54 56.12 55.38 55.84 2,659,048 +0.28(+0.50%)
Oct 18, 2021 55.00 55.57 54.45 55.56 2,763,395 +0.48(+0.87%)
Oct 15, 2021 55.44 55.63 54.82 55.08 2,309,360 -0.07(-0.13%)
Oct 14, 2021 54.45 55.27 54.38 55.15 2,737,975 +1.94(+3.65%)
Oct 13, 2021 52.64 53.25 52.53 53.21 3,159,303 -0.07(-0.13%)
Oct 12, 2021 53.33 53.59 53.04 53.28 1,746,906 -0.05(-0.09%)
Oct 11, 2021 54.07 54.44 53.32 53.33 1,935,611 +0.81(+1.54%)
Oct 08, 2021 52.39 52.80 52.14 52.52 1,758,165 +0.64(+1.23%)
Oct 07, 2021 51.54 52.35 51.54 51.88 1,875,768 +0.84(+1.65%)
Oct 06, 2021 50.16 51.05 49.80 51.04 2,752,793 +0.23(+0.45%)
Oct 05, 2021 50.75 51.08 50.03 50.81 1,836,826 +0.33(+0.65%)
Oct 04, 2021 50.85 51.41 50.40 50.48 2,083,135 -0.13(-0.26%)
Oct 01, 2021 50.70 50.94 49.98 50.61 1,960,871 -0.08(-0.16%)
Sep 30, 2021 51.05 51.37 50.69 50.69 2,723,963 +0.93(+1.87%)
Sep 29, 2021 50.02 50.38 49.50 49.76 2,989,297 +0.02(+0.04%)
Sep 28, 2021 50.82 51.02 49.66 49.74 3,768,594 -2.18(-4.20%)
Sep 27, 2021 51.07 52.00 51.06 51.92 2,568,973 +0.61(+1.19%)
Sep 24, 2021 51.28 51.70 51.14 51.31 1,928,922 -0.53(-1.02%)
Sep 23, 2021 52.19 52.46 51.60 51.84 3,650,731 +0.36(+0.70%)
Sep 22, 2021 52.12 52.35 51.29 51.48 4,472,053 +0.11(+0.21%)
Sep 21, 2021 51.92 51.97 50.68 51.37 3,720,076 +0.40(+0.78%)
Sep 20, 2021 49.87 50.97 49.70 50.97 4,646,818 -1.17(-2.24%)
Sep 17, 2021 52.60 52.85 51.43 52.14 5,272,973 -2.72(-4.96%)
Sep 16, 2021 55.51 55.53 54.18 54.86 2,990,166 -2.15(-3.77%)
Sep 15, 2021 56.66 57.40 56.58 57.01 2,116,992 +0.59(+1.05%)
Sep 14, 2021 57.63 57.63 56.25 56.42 2,696,432 -1.32(-2.29%)
Sep 13, 2021 58.02 58.19 57.48 57.74 2,964,168 +0.34(+0.59%)
Sep 10, 2021 57.75 58.28 57.40 57.40 2,191,707 +0.37(+0.65%)
Sep 09, 2021 57.01 57.42 56.80 57.03 3,416,569 -0.45(-0.78%)
Sep 08, 2021 58.07 58.34 57.25 57.48 3,298,075 -1.03(-1.76%)
Sep 07, 2021 58.66 59.10 58.23 58.51 2,967,059 -1.08(-1.81%)
Sep 03, 2021 59.14 59.82 58.77 59.59 2,721,838 +1.05(+1.79%)
Sep 02, 2021 58.04 58.74 58.00 58.54 3,888,007 +0.51(+0.88%)
Sep 01, 2021 57.57 58.23 57.38 58.03 2,993,659 -0.57(-0.97%)
Aug 31, 2021 59.08 59.26 58.24 58.60 3,738,489 -1.31(-2.19%)
Aug 30, 2021 59.70 60.31 59.39 59.91 2,000,478 +0.93(+1.57%)
Aug 27, 2021 57.82 59.14 57.82 58.98 2,402,608 +1.57(+2.74%)
Aug 26, 2021 57.79 58.00 57.28 57.41 2,760,622 -0.88(-1.51%)
Aug 25, 2021 58.12 58.62 57.89 58.29 3,597,911 +0.51(+0.89%)
Aug 24, 2021 57.27 57.88 57.25 57.78 2,276,521 +0.96(+1.70%)
Aug 23, 2021 56.60 57.02 56.24 56.81 3,473,545 +0.76(+1.35%)
Aug 20, 2021 55.58 56.16 55.51 56.06 2,844,469 +0.90(+1.63%)
Aug 19, 2021 55.30 55.89 55.01 55.16 6,089,145 -2.10(-3.68%)
Aug 18, 2021 57.58 57.89 56.60 57.26 7,016,632 -3.78(-6.19%)
Aug 17, 2021 62.73 63.29 59.99 61.04 10,157,579 +1.64(+2.76%)
Aug 16, 2021 59.38 59.49 57.81 59.41 2,291,843 -1.17(-1.93%)
Aug 13, 2021 59.97 60.77 59.88 60.57 1,494,933 +0.92(+1.54%)
Aug 12, 2021 59.74 59.81 59.33 59.66 1,434,615 -1.08(-1.77%)
Aug 11, 2021 60.27 60.82 59.98 60.73 1,067,585 +0.29(+0.48%)
Aug 10, 2021 59.18 60.47 59.12 60.44 1,250,675 +0.76(+1.27%)
Aug 09, 2021 59.44 59.79 59.16 59.69 1,388,273 +0.37(+0.63%)
Aug 06, 2021 59.65 59.89 59.18 59.31 1,309,372 -0.08(-0.14%)
Aug 05, 2021 60.04 60.12 59.39 59.40 2,286,111 -2.01(-3.28%)
Aug 04, 2021 62.16 62.45 61.40 61.41 2,368,879 -0.79(-1.26%)
Aug 03, 2021 61.48 62.31 60.99 62.19 1,382,359 +1.11(+1.82%)
Aug 02, 2021 61.88 62.21 61.02 61.08 1,829,795 +0.00(+0.00%)
Jul 30, 2021 61.10 61.71 60.71 61.08 1,813,667 -1.33(-2.13%)
Jul 29, 2021 62.45 62.69 62.18 62.41 1,696,825 +1.04(+1.69%)
Jul 28, 2021 60.16 61.50 59.99 61.37 2,113,370 +1.23(+2.04%)
Jul 27, 2021 60.09 60.83 59.49 60.14 2,180,555 -0.98(-1.61%)
Jul 26, 2021 60.00 61.20 60.00 61.13 2,269,110 +2.22(+3.76%)
Jul 23, 2021 58.82 59.00 58.10 58.91 1,229,927 +0.61(+1.04%)
Jul 22, 2021 58.47 58.55 57.63 58.30 1,582,854 +0.00(+0.00%)
Jul 21, 2021 57.67 58.36 57.38 58.30 2,165,318 +1.74(+3.08%)
Jul 20, 2021 55.33 56.76 55.08 56.56 2,693,843 +1.35(+2.44%)
Jul 19, 2021 55.31 55.71 54.93 55.21 2,846,922 -2.00(-3.50%)
Jul 16, 2021 58.32 58.36 56.98 57.22 1,995,554 -1.60(-2.72%)
Jul 15, 2021 57.85 59.01 57.77 58.82 1,873,256 +0.19(+0.32%)
Jul 14, 2021 59.04 59.26 58.28 58.63 1,998,213 +0.20(+0.34%)
Jul 13, 2021 58.30 58.91 58.22 58.43 1,268,945 -0.48(-0.81%)
Jul 12, 2021 58.34 59.15 58.05 58.91 1,004,322 +0.00(+0.00%)
Jul 09, 2021 57.53 59.14 57.30 58.91 1,500,761 +2.51(+4.45%)
Jul 08, 2021 55.88 56.65 55.49 56.40 1,531,132 -0.75(-1.31%)
Jul 07, 2021 56.87 57.34 56.39 57.15 1,638,876 +1.65(+2.97%)
Jul 06, 2021 56.82 56.82 55.10 55.50 1,152,804 -0.63(-1.12%)
Jul 02, 2021 55.62 56.16 55.26 56.13 985,013 +0.63(+1.13%)
Jul 01, 2021 56.38 56.55 55.32 55.50 1,328,497 -0.34(-0.60%)
Jun 30, 2021 55.65 56.13 55.32 55.84 1,923,849 -0.05(-0.08%)
Jun 29, 2021 56.22 56.45 55.78 55.89 1,333,454 +0.09(+0.17%)
Jun 28, 2021 56.71 56.75 55.61 55.79 1,671,137 -0.36(-0.63%)
Jun 25, 2021 56.52 56.57 56.13 56.15 1,294,620 +0.45(+0.81%)
Jun 24, 2021 55.21 55.77 55.06 55.70 1,297,958 +1.03(+1.88%)
Jun 23, 2021 55.21 55.59 54.62 54.67 1,262,248 +0.16(+0.29%)
Jun 22, 2021 53.75 54.63 53.33 54.51 2,389,445 +0.80(+1.50%)
Jun 21, 2021 52.96 53.84 52.85 53.71 1,689,500 +1.50(+2.87%)
Jun 18, 2021 52.97 53.21 52.20 52.21 2,395,591 -1.45(-2.70%)
Jun 17, 2021 54.78 55.15 53.33 53.66 2,747,431 -2.40(-4.27%)
Jun 16, 2021 56.07 56.74 55.76 56.06 2,099,773 -0.82(-1.45%)
Jun 15, 2021 56.73 57.04 56.22 56.88 1,984,810 -0.36(-0.64%)
Jun 14, 2021 57.33 57.63 57.08 57.24 1,487,503 -0.39(-0.68%)
Jun 11, 2021 57.51 57.84 57.26 57.64 1,462,528 +0.56(+0.98%)
Jun 10, 2021 56.94 57.26 56.58 57.08 1,949,710 +0.44(+0.78%)
Jun 09, 2021 56.97 57.08 56.43 56.64 1,794,006 -1.36(-2.34%)
Jun 08, 2021 57.52 58.22 57.04 57.99 1,381,724 +0.99(+1.74%)
Jun 07, 2021 57.77 57.85 56.80 57.00 1,516,072 -1.17(-2.01%)
Jun 04, 2021 57.95 58.27 57.52 58.17 1,386,435 +1.09(+1.92%)
Jun 03, 2021 57.44 57.46 56.79 57.08 1,668,136 -1.21(-2.07%)
Jun 02, 2021 58.09 58.45 57.88 58.28 1,249,450 -0.30(-0.51%)
Jun 01, 2021 58.63 59.00 58.39 58.58 1,969,347 +1.75(+3.08%)
May 28, 2021 56.72 56.97 56.43 56.83 1,629,388 -0.21(-0.36%)
May 27, 2021 57.20 57.54 56.74 57.04 2,199,200 +1.59(+2.87%)
May 26, 2021 54.90 55.54 54.74 55.45 2,107,906 +0.61(+1.11%)
May 25, 2021 55.21 55.49 54.73 54.84 2,502,549 -1.14(-2.04%)
May 24, 2021 55.83 56.12 55.56 55.98 1,660,234 -0.30(-0.53%)
May 21, 2021 57.01 57.12 56.09 56.28 2,350,435 -0.41(-0.73%)
May 20, 2021 56.79 56.93 56.32 56.69 1,824,494 -0.13(-0.23%)
May 19, 2021 57.67 57.93 56.42 56.82 3,006,252 -2.82(-4.72%)
May 18, 2021 60.84 60.89 59.52 59.64 1,963,359 -0.79(-1.30%)
May 17, 2021 58.97 60.42 58.97 60.42 2,463,186 +0.92(+1.54%)
May 14, 2021 59.00 59.60 58.86 59.51 2,417,703 -0.38(-0.64%)
May 13, 2021 59.78 60.64 59.09 59.89 2,928,701 -1.47(-2.39%)
May 12, 2021 61.56 62.60 61.16 61.36 2,368,764 -1.02(-1.63%)
May 11, 2021 61.05 62.51 60.76 62.38 2,515,548 -0.15(-0.24%)
May 10, 2021 63.35 63.66 62.41 62.53 1,956,272 +0.71(+1.15%)
May 07, 2021 61.06 61.92 60.55 61.82 1,205,084 +0.97(+1.60%)
May 06, 2021 60.17 60.88 59.66 60.85 1,739,639 +0.67(+1.12%)
May 05, 2021 59.86 60.35 58.91 60.17 1,640,014 +2.28(+3.94%)
May 04, 2021 57.78 58.04 57.02 57.89 1,511,271 +0.20(+0.34%)
May 03, 2021 57.15 57.96 57.01 57.69 789,364 +1.09(+1.93%)
Apr 30, 2021 57.63 57.76 56.51 56.60 1,184,267 -1.49(-2.56%)
Apr 29, 2021 58.84 58.93 57.52 58.09 1,651,794 -0.47(-0.80%)
Apr 28, 2021 57.78 58.94 57.71 58.55 1,270,165 +0.89(+1.54%)
Apr 27, 2021 57.81 58.07 57.59 57.67 1,263,386 -1.19(-2.02%)
Apr 26, 2021 58.33 58.90 58.26 58.85 1,096,892 +0.92(+1.58%)
Apr 23, 2021 57.03 57.96 56.90 57.94 1,176,143 +1.50(+2.65%)
Apr 22, 2021 56.85 56.95 56.20 56.44 1,538,365 -1.43(-2.47%)
Apr 21, 2021 56.46 57.90 56.18 57.87 1,733,290 +0.99(+1.74%)
Apr 20, 2021 58.12 58.14 56.59 56.88 1,444,653 -1.38(-2.36%)
Apr 19, 2021 58.25 58.80 57.96 58.25 1,270,080 +0.32(+0.55%)
Apr 16, 2021 58.32 58.38 57.58 57.94 1,361,068 -0.22(-0.39%)
Apr 15, 2021 57.89 58.22 57.64 58.16 1,915,706 +0.74(+1.29%)
Apr 14, 2021 55.70 57.46 55.69 57.42 3,402,483 +2.36(+4.28%)
Apr 13, 2021 55.12 55.20 54.67 55.06 1,636,808 +0.35(+0.63%)
Apr 12, 2021 55.08 55.24 54.49 54.72 900,185 -0.80(-1.43%)
Apr 09, 2021 55.44 55.64 55.13 55.51 1,221,038 -0.40(-0.72%)
Apr 08, 2021 55.74 55.92 55.40 55.92 1,428,747 +0.01(+0.02%)
Apr 07, 2021 55.47 56.23 55.40 55.91 1,914,967 +1.17(+2.14%)
Apr 06, 2021 55.34 55.58 54.62 54.74 1,586,177 -0.76(-1.37%)
Apr 05, 2021 54.96 55.78 54.91 55.49 765,439 +1.15(+2.12%)
Apr 01, 2021 54.30 54.39 53.46 54.34 1,759,993 +0.22(+0.40%)
Mar 31, 2021 54.32 54.53 54.10 54.13 2,129,241 -0.20(-0.36%)
Mar 30, 2021 53.92 54.62 53.62 54.33 2,528,536 +0.27(+0.50%)
Mar 29, 2021 54.18 54.42 53.70 54.05 2,299,427 -0.41(-0.76%)
Mar 26, 2021 53.54 54.48 53.50 54.47 1,848,179 +2.10(+4.00%)
Mar 25, 2021 51.96 52.39 51.27 52.37 1,925,665 -0.13(-0.25%)
Mar 24, 2021 52.38 53.15 52.38 52.50 2,254,790 +0.08(+0.16%)
Mar 23, 2021 52.96 53.36 52.28 52.42 1,980,417 -1.02(-1.91%)
Mar 22, 2021 53.76 53.77 52.99 53.44 1,441,316 +0.02(+0.04%)
Mar 19, 2021 53.75 53.94 53.19 53.42 2,002,854 -0.65(-1.19%)
Mar 18, 2021 54.90 55.15 54.06 54.06 1,976,271 -0.97(-1.77%)
Mar 17, 2021 54.42 55.10 53.96 55.04 2,342,771 -0.27(-0.49%)
Mar 16, 2021 55.58 55.70 54.92 55.31 1,994,463 -0.64(-1.14%)
Mar 15, 2021 55.80 56.15 54.96 55.94 2,030,830 -1.10(-1.94%)
Mar 12, 2021 56.28 57.14 56.14 57.05 2,014,932 -0.06(-0.10%)
Mar 11, 2021 56.87 57.31 56.48 57.10 2,598,213 +1.19(+2.12%)
Mar 10, 2021 55.95 56.57 55.39 55.92 4,132,812 -1.83(-3.18%)
Mar 09, 2021 57.19 58.16 56.38 57.75 3,488,324 -0.16(-0.27%)
Mar 08, 2021 57.36 58.49 57.11 57.91 3,546,697 -0.25(-0.43%)
Mar 05, 2021 57.96 58.39 56.70 58.16 3,165,636 +0.60(+1.04%)
Mar 04, 2021 58.67 59.03 56.75 57.56 4,487,751 -2.45(-4.08%)
Mar 03, 2021 59.26 60.39 58.80 60.01 3,329,057 +0.24(+0.39%)
Mar 02, 2021 59.40 60.20 59.36 59.78 2,075,192 +0.73(+1.24%)
Mar 01, 2021 58.02 59.10 57.99 59.04 1,890,322 +1.70(+2.96%)
Feb 26, 2021 58.35 58.44 57.08 57.35 2,466,932 -1.57(-2.66%)
Feb 25, 2021 60.61 60.79 58.68 58.92 2,460,852 -1.16(-1.93%)
Feb 24, 2021 58.75 60.13 58.53 60.08 1,544,176 +1.16(+1.97%)
Feb 23, 2021 58.36 59.02 57.11 58.92 2,134,452 +0.44(+0.76%)
Feb 22, 2021 57.95 59.05 57.85 58.47 1,549,782 +0.69(+1.19%)
Feb 19, 2021 57.56 58.19 57.37 57.78 1,603,385 +0.93(+1.63%)
Feb 18, 2021 57.27 57.36 56.30 56.86 1,366,214 +0.24(+0.43%)
Feb 17, 2021 57.27 57.37 56.22 56.61 1,462,204 -0.16(-0.29%)
Feb 16, 2021 56.51 57.36 56.15 56.78 2,436,056 +3.20(+5.98%)
Feb 12, 2021 52.55 53.63 52.52 53.57 1,236,553 +0.65(+1.23%)
Feb 11, 2021 52.89 53.20 52.45 52.92 1,184,261 -0.12(-0.22%)
Feb 10, 2021 53.48 53.60 52.34 53.04 1,902,313 +0.31(+0.58%)
Feb 09, 2021 52.30 52.94 51.93 52.73 1,831,150 +0.01(+0.02%)
Feb 08, 2021 52.10 52.74 52.10 52.72 1,373,480 +1.43(+2.79%)
Feb 05, 2021 51.01 51.35 50.47 51.29 1,430,940 +0.73(+1.45%)
Feb 04, 2021 50.39 50.68 50.05 50.55 1,010,507 -0.12(-0.23%)
Feb 03, 2021 50.28 50.88 50.12 50.67 2,224,074 +0.13(+0.25%)
Feb 02, 2021 50.54 50.70 49.90 50.54 1,436,364 -0.66(-1.29%)
Feb 01, 2021 51.51 51.58 50.77 51.21 2,056,481 +1.67(+3.37%)
Jan 29, 2021 50.72 50.81 49.46 49.54 1,582,987 -1.85(-3.60%)
Jan 28, 2021 51.22 51.72 51.03 51.39 2,145,549 +0.74(+1.47%)
Jan 27, 2021 50.51 51.74 50.23 50.64 4,875,842 -2.13(-4.04%)
Jan 26, 2021 52.43 53.00 52.30 52.78 1,759,273 +0.44(+0.85%)
Jan 25, 2021 51.72 52.38 51.57 52.33 1,485,717 -0.52(-0.98%)
Jan 22, 2021 51.91 52.96 51.80 52.85 1,437,114 -0.63(-1.19%)
Jan 21, 2021 53.96 54.05 53.23 53.48 1,704,241 -0.41(-0.76%)
Jan 20, 2021 53.79 54.22 53.40 53.89 1,712,374 +1.30(+2.47%)
Jan 19, 2021 52.19 52.69 51.78 52.59 1,731,672 +0.32(+0.61%)
Jan 15, 2021 53.03 53.22 51.91 52.28 1,325,312 -2.63(-4.79%)
Jan 14, 2021 53.82 55.30 53.75 54.91 1,155,348 +2.35(+4.47%)
Jan 13, 2021 53.38 53.43 52.49 52.56 1,153,108 -0.87(-1.63%)
Jan 12, 2021 52.83 53.56 52.70 53.43 1,014,035 +0.62(+1.17%)
Jan 11, 2021 52.44 53.13 52.38 52.81 1,292,716 -1.76(-3.22%)
Jan 08, 2021 54.63 54.83 53.86 54.57 2,775,216 +0.41(+0.75%)
Jan 07, 2021 53.99 54.34 53.64 54.16 1,288,346 +0.90(+1.69%)
Jan 06, 2021 53.15 53.82 52.65 53.27 2,133,605 +1.92(+3.74%)
Jan 05, 2021 50.07 51.71 50.07 51.34 1,156,673 +1.40(+2.80%)
Jan 04, 2021 50.40 50.58 49.72 49.95 1,632,140 +1.85(+3.85%)
Dec 31, 2020 48.10 48.10 48.10 911,501 -0.37(-0.77%)
Dec 30, 2020 48.68 48.82 48.31 48.47 911,501 +0.02(+0.04%)
Dec 29, 2020 49.14 49.14 48.23 48.45 1,093,007 +0.37(+0.77%)
Dec 28, 2020 48.35 48.57 47.84 48.08 669,778 +0.21(+0.44%)
Dec 24, 2020 48.63 48.75 47.73 47.87 294,501 -0.39(-0.81%)
Dec 23, 2020 48.15 48.47 47.87 48.26 1,064,908 +0.81(+1.70%)
Dec 22, 2020 47.80 48.01 47.34 47.45 804,347 -0.83(-1.71%)
Dec 21, 2020 47.00 48.32 46.99 48.28 1,503,551 +0.04(+0.08%)
Dec 18, 2020 48.51 48.60 48.13 48.24 1,579,789 -0.62(-1.26%)
Dec 17, 2020 49.13 49.35 48.71 48.86 1,036,469 +0.71(+1.47%)
Dec 16, 2020 47.89 48.31 47.62 48.15 835,144 +0.22(+0.45%)
Dec 15, 2020 47.50 48.03 47.30 47.93 865,342 +1.01(+2.15%)
Dec 14, 2020 47.81 47.87 46.93 46.93 958,049 -0.91(-1.90%)
Dec 11, 2020 47.51 47.88 47.41 47.83 913,274 +0.01(+0.02%)
Dec 10, 2020 46.98 48.04 46.94 47.82 1,320,665 +1.13(+2.43%)
Dec 09, 2020 47.27 47.34 46.25 46.69 1,051,442 -0.05(-0.10%)
Dec 08, 2020 46.39 46.87 46.35 46.74 1,254,885 +0.11(+0.23%)
Dec 07, 2020 46.68 46.92 46.51 46.63 856,475 -0.55(-1.17%)
Dec 04, 2020 46.61 47.37 46.60 47.18 979,540 +1.02(+2.22%)
Dec 03, 2020 46.10 46.52 45.67 46.16 1,266,486 +1.26(+2.81%)
Dec 02, 2020 44.21 45.08 44.01 44.89 1,840,118 +2.13(+4.98%)
Dec 01, 2020 42.26 42.96 42.26 42.76 1,481,628 +1.53(+3.72%)
Nov 30, 2020 41.95 42.06 41.13 41.23 1,957,145 -1.03(-2.45%)
Nov 27, 2020 41.94 42.32 41.92 42.26 1,717,392 -0.49(-1.15%)
Nov 25, 2020 42.55 42.80 42.26 42.75 1,239,751 -0.65(-1.50%)
Nov 24, 2020 42.38 43.45 42.22 43.41 1,914,292 +2.48(+6.05%)
Nov 23, 2020 40.51 41.00 40.43 40.93 1,265,076 +1.10(+2.75%)
Nov 20, 2020 39.76 39.89 39.57 39.83 691,213 +0.50(+1.27%)
Nov 19, 2020 39.07 39.42 38.88 39.33 1,537,134 -0.15(-0.37%)
Nov 18, 2020 39.87 40.05 39.46 39.48 1,305,378 -0.23(-0.57%)
Nov 17, 2020 39.66 39.86 39.40 39.71 2,118,763 -0.40(-1.00%)
Nov 16, 2020 40.13 40.13 39.82 40.11 1,588,278 +0.85(+2.17%)
Nov 13, 2020 38.81 39.36 38.77 39.25 792,541 +0.64(+1.67%)
Nov 12, 2020 38.66 39.13 38.44 38.61 1,486,157 -1.19(-2.99%)
Nov 11, 2020 39.87 39.97 39.66 39.80 1,681,715 +0.03(+0.07%)
Nov 10, 2020 39.76 40.30 39.67 39.77 1,734,360 +0.61(+1.55%)
Nov 09, 2020 40.40 40.46 38.80 39.16 2,479,912 +1.24(+3.28%)
Nov 06, 2020 37.95 38.13 37.69 37.92 1,426,199 +1.00(+2.70%)
Nov 05, 2020 37.01 37.48 36.90 36.92 1,363,743 +0.83(+2.31%)
Nov 04, 2020 36.14 36.33 35.64 36.09 1,655,770 -0.45(-1.24%)
Nov 03, 2020 36.60 36.63 36.24 36.54 1,349,555 +1.18(+3.33%)
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.