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 (%)
Jun 30, 2021 59.49 60.00 59.13 59.69 1,799,790 -0.05(-0.08%)
Jun 29, 2021 60.09 60.34 59.63 59.74 1,247,467 +0.10(+0.17%)
Jun 28, 2021 60.62 60.66 59.44 59.64 1,563,374 -0.38(-0.63%)
Jun 25, 2021 60.42 60.47 60.00 60.02 1,211,137 +0.48(+0.81%)
Jun 24, 2021 59.02 59.62 58.86 59.54 1,214,260 +1.10(+1.88%)
Jun 23, 2021 59.02 59.42 58.38 58.44 1,180,852 +0.17(+0.29%)
Jun 22, 2021 57.45 58.40 57.01 58.27 2,235,362 +0.86(+1.50%)
Jun 21, 2021 56.61 57.55 56.49 57.41 1,580,553 +1.60(+2.87%)
Jun 18, 2021 56.62 56.88 55.80 55.81 2,241,112 -1.55(-2.70%)
Jun 17, 2021 58.56 58.95 57.01 57.36 2,570,263 -2.56(-4.27%)
Jun 16, 2021 59.93 60.66 59.60 59.92 1,964,370 -0.88(-1.45%)
Jun 15, 2021 60.64 60.98 60.09 60.80 1,856,820 -0.39(-0.64%)
Jun 14, 2021 61.28 61.60 61.01 61.19 1,391,582 -0.42(-0.68%)
Jun 11, 2021 61.47 61.83 61.21 61.61 1,368,217 +0.60(+0.98%)
Jun 10, 2021 60.87 61.21 60.48 61.01 1,823,983 +0.47(+0.78%)
Jun 09, 2021 60.90 61.01 60.33 60.54 1,678,320 -1.45(-2.34%)
Jun 08, 2021 61.49 62.23 60.97 61.99 1,292,624 +1.06(+1.74%)
Jun 07, 2021 61.75 61.84 60.72 60.93 1,418,309 -1.25(-2.01%)
Jun 04, 2021 61.94 62.29 61.48 62.18 1,297,031 +1.17(+1.92%)
Jun 03, 2021 61.40 61.42 60.70 61.01 1,560,567 -1.29(-2.07%)
Jun 02, 2021 62.09 62.48 61.87 62.30 1,168,880 -0.32(-0.51%)
Jun 01, 2021 62.67 63.07 62.41 62.62 1,842,354 +1.87(+3.08%)
May 28, 2021 60.63 60.90 60.31 60.75 1,524,317 -0.22(-0.36%)
May 27, 2021 61.14 61.51 60.66 60.97 2,057,385 +1.70(+2.87%)
May 26, 2021 58.68 59.37 58.51 59.27 1,971,978 +0.65(+1.11%)
May 25, 2021 59.02 59.32 58.50 58.62 2,341,173 -1.22(-2.04%)
May 24, 2021 59.68 59.99 59.39 59.84 1,553,174 -0.32(-0.53%)
May 21, 2021 60.94 61.06 59.96 60.16 2,198,868 -0.44(-0.73%)
May 20, 2021 60.70 60.85 60.20 60.60 1,706,842 -0.14(-0.23%)
May 19, 2021 61.64 61.92 60.31 60.74 2,812,394 -3.01(-4.72%)
May 18, 2021 65.03 65.09 63.62 63.75 1,836,752 -0.84(-1.30%)
May 17, 2021 63.04 64.59 63.04 64.59 2,304,348 +0.98(+1.54%)
May 14, 2021 63.07 63.71 62.92 63.61 2,261,798 -0.41(-0.64%)
May 13, 2021 63.90 64.82 63.16 64.02 2,739,844 -1.57(-2.39%)
May 12, 2021 65.80 66.91 65.38 65.59 2,216,015 -1.09(-1.63%)
May 11, 2021 65.26 66.82 64.95 66.68 2,353,333 -0.16(-0.24%)
May 10, 2021 67.72 68.05 66.72 66.84 1,830,122 +0.76(+1.15%)
May 07, 2021 65.27 66.19 64.72 66.08 1,127,375 +1.04(+1.60%)
May 06, 2021 64.32 65.07 63.77 65.04 1,627,459 +0.72(+1.12%)
May 05, 2021 63.99 64.51 62.97 64.32 1,534,258 +2.44(+3.94%)
May 04, 2021 61.76 62.04 60.95 61.88 1,413,817 +0.21(+0.34%)
May 03, 2021 61.09 61.96 60.94 61.67 738,462 +1.17(+1.93%)
Apr 30, 2021 61.60 61.74 60.40 60.50 1,107,900 -1.59(-2.56%)
Apr 29, 2021 62.90 62.99 61.49 62.09 1,545,279 -0.50(-0.80%)
Apr 28, 2021 61.76 63.00 61.69 62.59 1,188,259 +0.95(+1.54%)
Apr 27, 2021 61.80 62.07 61.56 61.64 1,181,917 -1.27(-2.02%)
Apr 26, 2021 62.35 62.96 62.28 62.91 1,026,159 +0.98(+1.58%)
Apr 23, 2021 60.96 61.95 60.82 61.93 1,100,300 +1.60(+2.65%)
Apr 22, 2021 60.77 60.88 60.07 60.33 1,439,164 -1.53(-2.47%)
Apr 21, 2021 60.35 61.89 60.05 61.86 1,621,519 +1.06(+1.74%)
Apr 20, 2021 62.13 62.15 60.49 60.80 1,351,495 -1.47(-2.36%)
Apr 19, 2021 62.27 62.85 61.96 62.27 1,188,179 +0.34(+0.55%)
Apr 16, 2021 62.34 62.40 61.55 61.93 1,273,300 -0.24(-0.39%)
Apr 15, 2021 61.88 62.23 61.61 62.17 1,792,172 +0.79(+1.29%)
Apr 14, 2021 59.54 61.42 59.53 61.38 3,183,074 +2.52(+4.28%)
Apr 13, 2021 58.92 59.01 58.44 58.86 1,531,259 +0.37(+0.63%)
Apr 12, 2021 58.88 59.05 58.25 58.49 842,137 -0.85(-1.43%)
Apr 09, 2021 59.26 59.48 58.93 59.34 1,142,300 -0.43(-0.72%)
Apr 08, 2021 59.58 59.77 59.22 59.77 1,336,615 +0.01(+0.02%)
Apr 07, 2021 59.29 60.11 59.22 59.76 1,791,481 +1.25(+2.14%)
Apr 06, 2021 59.15 59.41 58.38 58.51 1,483,893 -0.81(-1.37%)
Apr 05, 2021 58.75 59.63 58.70 59.32 716,080 +1.23(+2.12%)
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.