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 (%)
Nov 29, 2019 37.87 38.09 37.85 38.02 533,746 -0.38(-0.98%)
Nov 27, 2019 38.41 38.43 38.09 38.40 544,143 +0.18(+0.47%)
Nov 26, 2019 38.33 38.33 38.04 38.22 1,076,722 +0.17(+0.45%)
Nov 25, 2019 38.02 38.14 37.90 38.05 650,959 +0.43(+1.14%)
Nov 22, 2019 37.68 37.84 37.50 37.62 902,194 +0.47(+1.27%)
Nov 21, 2019 36.79 37.21 36.78 37.15 915,915 +0.02(+0.05%)
Nov 20, 2019 37.20 37.46 37.00 37.13 996,893 -0.63(-1.68%)
Nov 19, 2019 38.26 38.31 37.63 37.77 1,076,618 +0.36(+0.96%)
Nov 18, 2019 37.46 37.49 37.24 37.41 697,898 -0.17(-0.46%)
Nov 15, 2019 37.26 37.59 37.12 37.58 1,396,923 +0.67(+1.81%)
Nov 14, 2019 36.95 37.10 36.76 36.91 634,674 +0.11(+0.30%)
Nov 13, 2019 36.77 37.00 36.70 36.80 953,475 -0.47(-1.26%)
Nov 12, 2019 37.43 37.60 37.19 37.27 973,104 -0.09(-0.25%)
Nov 11, 2019 37.07 37.44 37.07 37.37 1,197,880 -0.47(-1.24%)
Nov 08, 2019 37.89 38.12 37.70 37.84 1,666,775 -0.72(-1.86%)
Nov 07, 2019 38.74 38.81 38.42 38.56 1,485,704 +0.09(+0.22%)
Nov 06, 2019 39.01 39.01 38.42 38.47 1,708,284 -0.31(-0.79%)
Nov 05, 2019 39.05 39.06 38.69 38.78 1,926,880 +0.82(+2.17%)
Nov 04, 2019 38.06 38.20 37.84 37.96 1,445,754 +0.71(+1.91%)
Nov 01, 2019 36.54 37.25 36.51 37.25 1,009,200 +0.93(+2.57%)
Oct 31, 2019 36.48 36.51 36.12 36.31 1,025,913 -0.37(-1.00%)
Oct 30, 2019 36.48 36.69 36.23 36.68 1,335,999 -0.25(-0.67%)
Oct 29, 2019 36.99 37.10 36.87 36.93 1,049,584 -0.12(-0.32%)
Oct 28, 2019 36.98 37.16 36.88 37.05 2,226,640 +0.68(+1.86%)
Oct 25, 2019 36.03 36.49 35.99 36.37 751,263 +0.29(+0.81%)
Oct 24, 2019 36.46 36.50 35.98 36.08 1,034,496 -0.24(-0.66%)
Oct 23, 2019 36.24 36.34 36.12 36.32 1,120,403 +0.46(+1.29%)
Oct 22, 2019 35.65 36.03 35.64 35.86 951,325 +0.15(+0.41%)
Oct 21, 2019 35.86 35.87 35.58 35.71 1,615,283 +0.60(+1.71%)
Oct 18, 2019 35.51 35.63 35.11 35.11 1,288,164 -0.09(-0.27%)
Oct 17, 2019 35.68 35.70 35.21 35.21 1,007,048 -0.38(-1.06%)
Oct 16, 2019 35.84 35.94 35.51 35.58 1,825,140 -0.39(-1.09%)
Oct 15, 2019 35.59 36.20 35.45 35.98 2,419,580 -0.05(-0.14%)
Oct 14, 2019 36.27 36.38 36.02 36.03 1,558,451 -0.93(-2.52%)
Oct 11, 2019 36.84 37.35 36.82 36.96 2,539,414 +0.98(+2.71%)
Oct 10, 2019 35.63 36.06 35.47 35.99 4,823,615 +0.87(+2.49%)
Oct 09, 2019 35.11 35.21 34.81 35.11 1,588,994 +0.03(+0.10%)
Oct 08, 2019 35.27 35.31 35.03 35.08 1,617,650 -0.26(-0.73%)
Oct 07, 2019 35.49 35.78 35.34 35.34 1,273,823 -0.45(-1.27%)
Oct 04, 2019 35.23 35.79 35.23 35.79 1,722,965 +0.36(+1.01%)
Oct 03, 2019 34.74 35.56 34.73 35.43 1,519,174 +0.12(+0.34%)
Oct 02, 2019 35.52 35.59 35.06 35.31 1,679,408 -1.06(-2.92%)
Oct 01, 2019 36.76 36.81 36.32 36.37 1,314,146 -0.30(-0.82%)
Sep 30, 2019 36.48 36.77 36.47 36.67 1,707,086 -0.21(-0.56%)
Sep 27, 2019 36.89 37.08 36.75 36.88 920,301 +0.11(+0.30%)
Sep 26, 2019 37.01 37.01 36.72 36.77 838,373 -0.09(-0.23%)
Sep 25, 2019 36.32 36.95 36.30 36.85 1,852,779 +0.33(+0.89%)
Sep 24, 2019 36.78 36.93 36.37 36.53 2,145,031 -1.23(-3.26%)
Sep 23, 2019 37.26 37.76 37.24 37.76 1,606,584 -0.26(-0.68%)
Sep 20, 2019 38.21 38.37 38.00 38.02 1,467,482 -0.37(-0.96%)
Sep 19, 2019 38.38 38.55 38.29 38.38 814,223 +0.22(+0.58%)
Sep 18, 2019 38.29 38.44 37.85 38.16 1,096,102 -0.40(-1.04%)
Sep 17, 2019 38.44 38.62 38.25 38.56 967,890 -0.28(-0.73%)
Sep 16, 2019 39.02 39.17 38.72 38.85 1,657,202 -0.15(-0.40%)
Sep 13, 2019 39.27 39.27 38.93 39.00 1,973,776 +0.91(+2.38%)
Sep 12, 2019 37.88 38.35 37.75 38.09 1,362,458 +0.39(+1.02%)
Sep 11, 2019 37.63 37.77 37.46 37.71 1,448,879 -0.02(-0.05%)
Sep 10, 2019 37.21 37.76 37.13 37.73 1,229,180 +0.38(+1.01%)
Sep 09, 2019 36.96 37.35 36.96 37.35 1,617,393 +0.43(+1.16%)
Sep 06, 2019 37.19 37.22 36.91 36.92 1,210,246 -0.14(-0.37%)
Sep 05, 2019 36.68 37.13 36.65 37.06 1,876,134 +0.46(+1.26%)
Sep 04, 2019 36.21 36.64 36.13 36.59 2,330,861 +1.30(+3.70%)
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.