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, 2020 37.50 37.67 37.08 37.18 2,389,535 -1.28(-3.34%)
Jan 30, 2020 37.98 38.46 37.80 38.46 1,249,953 +0.00(+0.00%)
Jan 29, 2020 38.60 38.71 38.29 38.46 844,893 -0.02(-0.04%)
Jan 28, 2020 38.20 38.62 38.08 38.48 1,001,450 +0.38(+0.99%)
Jan 27, 2020 38.15 38.45 38.10 38.10 1,888,148 -1.51(-3.80%)
Jan 24, 2020 40.00 40.09 39.50 39.61 1,449,842 -0.81(-2.01%)
Jan 23, 2020 40.04 40.46 39.89 40.42 2,701,392 -0.71(-1.73%)
Jan 22, 2020 41.17 41.36 41.00 41.13 1,619,975 +0.57(+1.41%)
Jan 21, 2020 40.59 40.82 40.51 40.56 1,481,508 -0.89(-2.15%)
Jan 17, 2020 41.66 41.66 41.23 41.45 1,042,961 +0.74(+1.83%)
Jan 16, 2020 40.65 40.73 40.39 40.70 960,518 +0.48(+1.19%)
Jan 15, 2020 39.92 40.32 39.92 40.22 1,078,622 -0.15(-0.36%)
Jan 14, 2020 40.21 40.52 40.17 40.37 1,270,720 +0.16(+0.40%)
Jan 13, 2020 39.74 40.27 39.68 40.21 968,142 +0.32(+0.79%)
Jan 10, 2020 40.03 40.20 39.79 39.89 1,361,410 +0.01(+0.02%)
Jan 09, 2020 39.98 40.08 39.62 39.88 1,364,656 -0.62(-1.52%)
Jan 08, 2020 40.35 40.68 40.27 40.50 1,189,356 +0.32(+0.79%)
Jan 07, 2020 40.00 40.27 39.92 40.18 641,812 +0.11(+0.28%)
Jan 06, 2020 39.98 40.15 39.97 40.07 669,158 -0.06(-0.15%)
Jan 03, 2020 39.93 40.41 39.93 40.13 915,394 -0.39(-0.97%)
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.