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 (%)
Feb 28, 2019 37.69 37.76 37.32 37.39 3,585,749 -1.15(-2.99%)
Feb 27, 2019 38.85 38.88 38.54 38.54 1,551,594 -0.13(-0.33%)
Feb 26, 2019 38.51 38.82 38.43 38.67 1,379,648 +0.40(+1.03%)
Feb 25, 2019 38.15 38.37 38.13 38.28 987,745 -0.15(-0.40%)
Feb 22, 2019 38.53 38.60 38.32 38.43 1,200,751 +0.70(+1.86%)
Feb 21, 2019 37.63 37.82 37.41 37.73 1,511,941 -0.66(-1.72%)
Feb 20, 2019 37.94 38.58 37.92 38.39 1,945,899 +0.58(+1.54%)
Feb 19, 2019 37.45 38.18 37.34 37.81 1,704,156 +0.35(+0.93%)
Feb 15, 2019 37.25 37.51 37.07 37.46 1,723,367 +0.66(+1.80%)
Feb 14, 2019 36.49 36.95 36.49 36.80 1,486,993 +0.13(+0.35%)
Feb 13, 2019 36.78 37.00 36.66 36.67 1,879,982 +0.44(+1.20%)
Feb 12, 2019 36.10 36.31 35.98 36.24 2,076,932 +0.27(+0.76%)
Feb 11, 2019 35.70 35.99 35.69 35.96 2,327,288 +0.03(+0.09%)
Feb 08, 2019 35.73 35.97 35.62 35.93 1,416,792 +0.07(+0.20%)
Feb 07, 2019 36.12 36.13 35.57 35.86 2,050,075 -0.26(-0.71%)
Feb 06, 2019 35.91 36.28 35.91 36.12 2,517,789 -0.23(-0.62%)
Feb 05, 2019 36.23 36.40 36.13 36.34 1,661,333 -0.01(-0.02%)
Feb 04, 2019 36.06 36.43 35.95 36.35 2,054,036 +0.01(+0.02%)
Feb 01, 2019 36.06 36.45 35.96 36.34 1,683,309 +0.07(+0.20%)
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%)
Jan 02, 2019 30.87 31.85 30.87 31.83 2,118,404 -0.36(-1.12%)
Dec 31, 2018 32.27 32.37 31.76 32.19 1,205,291 +0.23(+0.72%)
Dec 28, 2018 32.09 32.17 31.77 31.96 2,662,260 +0.11(+0.34%)
Dec 27, 2018 31.21 31.87 31.10 31.85 3,186,022 -0.54(-1.66%)
Dec 26, 2018 31.05 32.41 30.81 32.39 2,382,544 +1.40(+4.51%)
Dec 24, 2018 31.78 31.84 30.98 30.99 2,137,043 -0.43(-1.37%)
Dec 21, 2018 31.87 32.33 31.38 31.42 3,602,080 +0.08(+0.27%)
Dec 20, 2018 31.75 31.90 31.13 31.34 4,285,857 -0.25(-0.78%)
Dec 19, 2018 32.15 32.64 31.43 31.58 4,044,041 -0.05(-0.15%)
Dec 18, 2018 32.04 32.21 31.55 31.63 2,834,600 +0.00(+0.00%)
Dec 17, 2018 32.19 32.33 31.55 31.63 4,533,308 +0.71(+2.29%)
Dec 14, 2018 31.15 31.26 30.86 30.92 2,284,484 -0.94(-2.94%)
Dec 13, 2018 31.76 31.87 31.56 31.86 2,425,876 +0.86(+2.78%)
Dec 12, 2018 31.21 31.41 30.96 31.00 2,710,525 +0.61(+2.02%)
Dec 11, 2018 30.48 30.61 30.07 30.38 3,192,184 +0.56(+1.88%)
Dec 10, 2018 30.17 30.25 29.49 29.82 3,772,465 +0.03(+0.10%)
Dec 07, 2018 30.48 30.73 29.75 29.79 2,951,025 -0.09(-0.31%)
Dec 06, 2018 29.68 29.90 29.32 29.88 4,756,066 -0.94(-3.04%)
Dec 04, 2018 31.26 31.54 30.80 30.82 2,498,423 -0.37(-1.18%)
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.