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 (%)
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.