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%)
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%)
Dec 03, 2018 31.47 31.61 31.07 31.19 2,026,752 +1.48(+4.99%)
Nov 30, 2018 29.52 29.78 29.45 29.71 1,719,186 -0.43(-1.43%)
Nov 29, 2018 30.21 30.39 29.98 30.14 1,741,210 -0.35(-1.16%)
Nov 28, 2018 29.88 30.51 29.42 30.49 2,972,621 +0.98(+3.31%)
Nov 27, 2018 29.49 29.62 29.23 29.52 2,849,769 -0.37(-1.23%)
Nov 26, 2018 29.79 30.13 29.66 29.88 1,929,572 -0.20(-0.66%)
Nov 23, 2018 30.24 30.34 29.66 30.08 1,772,150 -1.34(-4.26%)
Nov 21, 2018 31.42 31.42 31.42 0 +0.45(+1.44%)
Nov 20, 2018 31.36 31.51 30.85 30.98 3,384,424 -1.11(-3.47%)
Nov 19, 2018 32.15 32.31 31.96 32.09 2,468,655 -0.07(-0.21%)
Nov 16, 2018 31.88 32.21 31.78 32.16 3,236,667 +0.51(+1.63%)
Nov 15, 2018 31.09 31.71 30.91 31.64 4,661,906 +0.36(+1.15%)
Nov 14, 2018 31.01 31.46 30.90 31.28 2,347,190 -0.09(-0.29%)
Nov 13, 2018 31.70 31.96 31.18 31.38 2,459,193 -0.38(-1.21%)
Nov 12, 2018 32.37 32.41 31.73 31.76 2,656,228 -0.10(-0.31%)
Nov 09, 2018 31.85 31.96 31.54 31.86 1,631,607 -0.83(-2.54%)
Nov 08, 2018 33.11 33.24 32.57 32.69 1,401,592 -0.45(-1.37%)
Nov 07, 2018 33.13 33.16 32.74 33.14 2,076,556 +0.71(+2.20%)
Nov 06, 2018 32.39 32.51 32.12 32.43 1,410,189 -0.19(-0.59%)
Nov 05, 2018 32.84 33.04 32.46 32.62 2,610,907 +0.41(+1.29%)
Nov 02, 2018 32.54 32.74 31.99 32.21 2,732,662 -0.19(-0.59%)
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.