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 (%)
Oct 31, 2019 36.48 36.51 36.12 36.31 1,025,913 -0.37(-1.00%)
Oct 30, 2019 36.48 36.69 36.23 36.68 1,335,999 -0.25(-0.67%)
Oct 29, 2019 36.99 37.10 36.87 36.93 1,049,584 -0.12(-0.32%)
Oct 28, 2019 36.98 37.16 36.88 37.05 2,226,640 +0.68(+1.86%)
Oct 25, 2019 36.03 36.49 35.99 36.37 751,263 +0.29(+0.81%)
Oct 24, 2019 36.46 36.50 35.98 36.08 1,034,496 -0.24(-0.66%)
Oct 23, 2019 36.24 36.34 36.12 36.32 1,120,403 +0.46(+1.29%)
Oct 22, 2019 35.65 36.03 35.64 35.86 951,325 +0.15(+0.41%)
Oct 21, 2019 35.86 35.87 35.58 35.71 1,615,283 +0.60(+1.71%)
Oct 18, 2019 35.51 35.63 35.11 35.11 1,288,164 -0.09(-0.27%)
Oct 17, 2019 35.68 35.70 35.21 35.21 1,007,048 -0.38(-1.06%)
Oct 16, 2019 35.84 35.94 35.51 35.58 1,825,140 -0.39(-1.09%)
Oct 15, 2019 35.59 36.20 35.45 35.98 2,419,580 -0.05(-0.14%)
Oct 14, 2019 36.27 36.38 36.02 36.03 1,558,451 -0.93(-2.52%)
Oct 11, 2019 36.84 37.35 36.82 36.96 2,539,414 +0.98(+2.71%)
Oct 10, 2019 35.63 36.06 35.47 35.99 4,823,615 +0.87(+2.49%)
Oct 09, 2019 35.11 35.21 34.81 35.11 1,588,994 +0.03(+0.10%)
Oct 08, 2019 35.27 35.31 35.03 35.08 1,617,650 -0.26(-0.73%)
Oct 07, 2019 35.49 35.78 35.34 35.34 1,273,823 -0.45(-1.27%)
Oct 04, 2019 35.23 35.79 35.23 35.79 1,722,965 +0.36(+1.01%)
Oct 03, 2019 34.74 35.56 34.73 35.43 1,519,174 +0.12(+0.34%)
Oct 02, 2019 35.52 35.59 35.06 35.31 1,679,408 -1.06(-2.92%)
Oct 01, 2019 36.76 36.81 36.32 36.37 1,314,146 -0.30(-0.82%)
Sep 30, 2019 36.48 36.77 36.47 36.67 1,707,086 -0.21(-0.56%)
Sep 27, 2019 36.89 37.08 36.75 36.88 920,301 +0.11(+0.30%)
Sep 26, 2019 37.01 37.01 36.72 36.77 838,373 -0.09(-0.23%)
Sep 25, 2019 36.32 36.95 36.30 36.85 1,852,779 +0.33(+0.89%)
Sep 24, 2019 36.78 36.93 36.37 36.53 2,145,031 -1.23(-3.26%)
Sep 23, 2019 37.26 37.76 37.24 37.76 1,606,584 -0.26(-0.68%)
Sep 20, 2019 38.21 38.37 38.00 38.02 1,467,482 -0.37(-0.96%)
Sep 19, 2019 38.38 38.55 38.29 38.38 814,223 +0.22(+0.58%)
Sep 18, 2019 38.29 38.44 37.85 38.16 1,096,102 -0.40(-1.04%)
Sep 17, 2019 38.44 38.62 38.25 38.56 967,890 -0.28(-0.73%)
Sep 16, 2019 39.02 39.17 38.72 38.85 1,657,202 -0.15(-0.40%)
Sep 13, 2019 39.27 39.27 38.93 39.00 1,973,776 +0.91(+2.38%)
Sep 12, 2019 37.88 38.35 37.75 38.09 1,362,458 +0.39(+1.02%)
Sep 11, 2019 37.63 37.77 37.46 37.71 1,448,879 -0.02(-0.05%)
Sep 10, 2019 37.21 37.76 37.13 37.73 1,229,180 +0.38(+1.01%)
Sep 09, 2019 36.96 37.35 36.96 37.35 1,617,393 +0.43(+1.16%)
Sep 06, 2019 37.19 37.22 36.91 36.92 1,210,246 -0.14(-0.37%)
Sep 05, 2019 36.68 37.13 36.65 37.06 1,876,134 +0.46(+1.26%)
Sep 04, 2019 36.21 36.64 36.13 36.59 2,330,861 +1.30(+3.70%)
Sep 03, 2019 34.93 35.32 34.87 35.29 1,622,056 -0.38(-1.07%)
Aug 30, 2019 35.42 35.74 35.35 35.67 3,950,300 +1.07(+3.10%)
Aug 29, 2019 34.93 34.98 34.57 34.60 1,224,122 +0.20(+0.58%)
Aug 28, 2019 34.04 34.62 33.97 34.40 1,169,686 +0.50(+1.49%)
Aug 27, 2019 34.09 34.13 33.80 33.89 1,173,719 -0.08(-0.24%)
Aug 26, 2019 33.89 34.13 33.81 33.98 836,989 +0.25(+0.73%)
Aug 23, 2019 34.19 34.56 33.67 33.73 1,644,656 -0.41(-1.21%)
Aug 22, 2019 34.43 34.47 34.08 34.14 2,042,201 -0.16(-0.46%)
Aug 21, 2019 34.44 34.51 34.14 34.30 3,259,633 -0.36(-1.05%)
Aug 20, 2019 34.76 34.89 34.57 34.66 1,435,288 -0.82(-2.30%)
Aug 19, 2019 35.69 35.69 35.46 35.48 853,749 +0.26(+0.73%)
Aug 16, 2019 35.31 35.44 35.11 35.22 1,495,362 -0.25(-0.70%)
Aug 15, 2019 35.44 35.52 35.13 35.47 1,202,766 +0.21(+0.59%)
Aug 14, 2019 35.42 35.60 35.27 35.27 1,517,670 -1.09(-3.00%)
Aug 13, 2019 35.62 36.46 35.50 36.36 1,576,734 +0.75(+2.11%)
Aug 12, 2019 36.07 36.08 35.54 35.60 1,342,128 -0.27(-0.76%)
Aug 09, 2019 36.14 36.24 35.75 35.88 1,703,260 -0.75(-2.05%)
Aug 08, 2019 36.07 36.80 36.00 36.63 2,000,952 +0.95(+2.66%)
Aug 07, 2019 35.07 35.74 35.02 35.68 1,433,129 -0.19(-0.53%)
Aug 06, 2019 36.26 36.28 35.64 35.87 1,457,838 -0.12(-0.32%)
Aug 05, 2019 36.12 36.31 35.77 35.98 1,953,132 -1.11(-3.01%)
Aug 02, 2019 37.38 37.54 36.97 37.10 1,541,979 -0.76(-2.01%)
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.