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, 2021 59.08 59.26 58.24 58.60 3,738,489 -1.31(-2.19%)
Aug 30, 2021 59.70 60.31 59.39 59.91 2,000,478 +0.93(+1.57%)
Aug 27, 2021 57.82 59.14 57.82 58.98 2,402,608 +1.57(+2.74%)
Aug 26, 2021 57.79 58.00 57.28 57.41 2,760,622 -0.88(-1.51%)
Aug 25, 2021 58.12 58.62 57.89 58.29 3,597,911 +0.51(+0.89%)
Aug 24, 2021 57.27 57.88 57.25 57.78 2,276,521 +0.96(+1.70%)
Aug 23, 2021 56.60 57.02 56.24 56.81 3,473,545 +0.76(+1.35%)
Aug 20, 2021 55.58 56.16 55.51 56.06 2,844,469 +0.90(+1.63%)
Aug 19, 2021 55.30 55.89 55.01 55.16 6,089,145 -2.10(-3.68%)
Aug 18, 2021 57.58 57.89 56.60 57.26 7,016,632 -3.78(-6.19%)
Aug 17, 2021 62.73 63.29 59.99 61.04 10,157,579 +1.64(+2.76%)
Aug 16, 2021 59.38 59.49 57.81 59.41 2,291,843 -1.17(-1.93%)
Aug 13, 2021 59.97 60.77 59.88 60.57 1,494,933 +0.92(+1.54%)
Aug 12, 2021 59.74 59.81 59.33 59.66 1,434,615 -1.08(-1.77%)
Aug 11, 2021 60.27 60.82 59.98 60.73 1,067,585 +0.29(+0.48%)
Aug 10, 2021 59.18 60.47 59.12 60.44 1,250,675 +0.76(+1.27%)
Aug 09, 2021 59.44 59.79 59.16 59.69 1,388,273 +0.37(+0.63%)
Aug 06, 2021 59.65 59.89 59.18 59.31 1,309,372 -0.08(-0.14%)
Aug 05, 2021 60.04 60.12 59.39 59.40 2,286,111 -2.01(-3.28%)
Aug 04, 2021 62.16 62.45 61.40 61.41 2,368,879 -0.79(-1.26%)
Aug 03, 2021 61.48 62.31 60.99 62.19 1,382,359 +1.11(+1.82%)
Aug 02, 2021 61.88 62.21 61.02 61.08 1,829,795 +0.00(+0.00%)
Jul 30, 2021 61.10 61.71 60.71 61.08 1,813,667 -1.33(-2.13%)
Jul 29, 2021 62.45 62.69 62.18 62.41 1,696,825 +1.04(+1.69%)
Jul 28, 2021 60.16 61.50 59.99 61.37 2,113,370 +1.23(+2.04%)
Jul 27, 2021 60.09 60.83 59.49 60.14 2,180,555 -0.98(-1.61%)
Jul 26, 2021 60.00 61.20 60.00 61.13 2,269,110 +2.22(+3.76%)
Jul 23, 2021 58.82 59.00 58.10 58.91 1,229,927 +0.61(+1.04%)
Jul 22, 2021 58.47 58.55 57.63 58.30 1,582,854 +0.00(+0.00%)
Jul 21, 2021 57.67 58.36 57.38 58.30 2,165,318 +1.74(+3.08%)
Jul 20, 2021 55.33 56.76 55.08 56.56 2,693,843 +1.35(+2.44%)
Jul 19, 2021 55.31 55.71 54.93 55.21 2,846,922 -2.00(-3.50%)
Jul 16, 2021 58.32 58.36 56.98 57.22 1,995,554 -1.60(-2.72%)
Jul 15, 2021 57.85 59.01 57.77 58.82 1,873,256 +0.19(+0.32%)
Jul 14, 2021 59.04 59.26 58.28 58.63 1,998,213 +0.20(+0.34%)
Jul 13, 2021 58.30 58.91 58.22 58.43 1,268,945 -0.48(-0.81%)
Jul 12, 2021 58.34 59.15 58.05 58.91 1,004,322 +0.00(+0.00%)
Jul 09, 2021 57.53 59.14 57.30 58.91 1,500,761 +2.51(+4.45%)
Jul 08, 2021 55.88 56.65 55.49 56.40 1,531,132 -0.75(-1.31%)
Jul 07, 2021 56.87 57.34 56.39 57.15 1,638,876 +1.65(+2.97%)
Jul 06, 2021 56.82 56.82 55.10 55.50 1,152,804 -0.63(-1.12%)
Jul 02, 2021 55.62 56.16 55.26 56.13 985,013 +0.63(+1.13%)
Jul 01, 2021 56.38 56.55 55.32 55.50 1,328,497 -0.34(-0.60%)
Jun 30, 2021 55.65 56.13 55.32 55.84 1,923,849 -0.05(-0.08%)
Jun 29, 2021 56.22 56.45 55.78 55.89 1,333,454 +0.09(+0.17%)
Jun 28, 2021 56.71 56.75 55.61 55.79 1,671,137 -0.36(-0.63%)
Jun 25, 2021 56.52 56.57 56.13 56.15 1,294,620 +0.45(+0.81%)
Jun 24, 2021 55.21 55.77 55.06 55.70 1,297,958 +1.03(+1.88%)
Jun 23, 2021 55.21 55.59 54.62 54.67 1,262,248 +0.16(+0.29%)
Jun 22, 2021 53.75 54.63 53.33 54.51 2,389,445 +0.80(+1.50%)
Jun 21, 2021 52.96 53.84 52.85 53.71 1,689,500 +1.50(+2.87%)
Jun 18, 2021 52.97 53.21 52.20 52.21 2,395,591 -1.45(-2.70%)
Jun 17, 2021 54.78 55.15 53.33 53.66 2,747,431 -2.40(-4.27%)
Jun 16, 2021 56.07 56.74 55.76 56.06 2,099,773 -0.82(-1.45%)
Jun 15, 2021 56.73 57.04 56.22 56.88 1,984,810 -0.36(-0.64%)
Jun 14, 2021 57.33 57.63 57.08 57.24 1,487,503 -0.39(-0.68%)
Jun 11, 2021 57.51 57.84 57.26 57.64 1,462,528 +0.56(+0.98%)
Jun 10, 2021 56.94 57.26 56.58 57.08 1,949,710 +0.44(+0.78%)
Jun 09, 2021 56.97 57.08 56.43 56.64 1,794,006 -1.36(-2.34%)
Jun 08, 2021 57.52 58.22 57.04 57.99 1,381,724 +0.99(+1.74%)
Jun 07, 2021 57.77 57.85 56.80 57.00 1,516,072 -1.17(-2.01%)
Jun 04, 2021 57.95 58.27 57.52 58.17 1,386,435 +1.09(+1.92%)
Jun 03, 2021 57.44 57.46 56.79 57.08 1,668,136 -1.21(-2.07%)
Jun 02, 2021 58.09 58.45 57.88 58.28 1,249,450 -0.30(-0.51%)
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.