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 (%)
Jan 31, 2019 35.86 36.29 35.76 36.27 2,494,704 +0.44(+1.22%)
Jan 30, 2019 35.25 36.12 35.24 35.83 2,845,630 +1.07(+3.09%)
Jan 29, 2019 34.99 35.03 34.59 34.76 2,465,419 +0.34(+0.98%)
Jan 28, 2019 34.37 34.49 34.12 34.42 1,459,309 +0.08(+0.23%)
Jan 25, 2019 33.91 34.61 33.79 34.34 2,280,832 +1.40(+4.26%)
Jan 24, 2019 32.90 33.14 32.86 32.94 1,301,900 +0.02(+0.05%)
Jan 23, 2019 33.03 33.07 32.74 32.92 1,606,965 +0.19(+0.57%)
Jan 22, 2019 32.87 33.03 32.65 32.74 1,867,618 -1.07(-3.17%)
Jan 18, 2019 34.09 34.12 33.75 33.81 1,069,291 +0.21(+0.62%)
Jan 17, 2019 33.10 33.79 33.07 33.60 912,714 +0.40(+1.21%)
Jan 16, 2019 33.19 33.41 33.08 33.20 1,047,909 -0.11(-0.34%)
Jan 15, 2019 33.24 33.52 33.00 33.31 1,546,883 +0.19(+0.56%)
Jan 14, 2019 33.05 33.41 33.05 33.12 1,309,619 -0.14(-0.41%)
Jan 11, 2019 33.37 33.50 33.12 33.26 1,626,136 -0.21(-0.63%)
Jan 10, 2019 32.96 33.47 32.95 33.47 1,441,716 +0.10(+0.31%)
Jan 09, 2019 33.34 33.67 33.22 33.37 2,724,629 +0.32(+0.95%)
Jan 08, 2019 33.05 33.28 32.88 33.05 1,975,527 +0.05(+0.16%)
Jan 07, 2019 33.01 33.36 32.77 33.00 1,513,926 +0.13(+0.40%)
Jan 04, 2019 32.03 33.01 31.86 32.87 1,865,456 +1.95(+6.31%)
Jan 03, 2019 31.45 31.50 30.84 30.91 2,325,843 -0.91(-2.87%)
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.