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 (%)
Dec 31, 2019 40.17 40.31 40.03 40.24 602,786 +0.03(+0.06%)
Dec 30, 2019 40.29 40.44 40.21 40.22 502,040 -0.20(-0.49%)
Dec 27, 2019 40.64 40.66 40.38 40.41 631,290 +0.08(+0.19%)
Dec 26, 2019 40.16 40.37 40.12 40.34 370,951 +0.35(+0.88%)
Dec 24, 2019 40.23 40.23 39.98 39.98 218,919 -0.03(-0.06%)
Dec 23, 2019 39.77 40.01 39.75 40.01 507,561 +0.14(+0.34%)
Dec 20, 2019 40.25 40.32 39.84 39.87 670,892 -0.22(-0.56%)
Dec 19, 2019 40.13 40.21 39.98 40.10 677,854 -0.08(-0.19%)
Dec 18, 2019 40.17 40.31 40.10 40.17 710,887 -0.37(-0.91%)
Dec 17, 2019 40.30 40.63 40.26 40.54 1,021,863 -0.10(-0.25%)
Dec 16, 2019 41.19 41.19 40.62 40.64 1,225,640 +0.76(+1.91%)
Dec 13, 2019 40.17 40.66 39.70 39.88 2,212,087 +0.37(+0.93%)
Dec 12, 2019 39.01 39.63 38.94 39.51 1,393,333 +0.33(+0.85%)
Dec 11, 2019 38.75 39.27 38.72 39.18 994,642 +0.45(+1.15%)
Dec 10, 2019 38.54 38.76 38.40 38.74 774,500 +0.21(+0.53%)
Dec 09, 2019 38.58 38.80 38.52 38.53 653,018 +0.33(+0.85%)
Dec 06, 2019 38.33 38.42 38.16 38.20 832,453 +0.56(+1.50%)
Dec 05, 2019 37.73 37.85 37.41 37.64 1,190,447 -0.34(-0.90%)
Dec 04, 2019 37.63 38.03 37.56 37.98 1,012,361 +0.49(+1.30%)
Dec 03, 2019 37.25 37.52 37.20 37.49 1,140,271 -0.70(-1.84%)
Dec 02, 2019 38.12 38.27 37.98 38.20 889,024 +0.17(+0.45%)
Nov 29, 2019 37.87 38.09 37.85 38.02 533,746 -0.38(-0.98%)
Nov 27, 2019 38.41 38.43 38.09 38.40 544,143 +0.18(+0.47%)
Nov 26, 2019 38.33 38.33 38.04 38.22 1,076,722 +0.17(+0.45%)
Nov 25, 2019 38.02 38.14 37.90 38.05 650,959 +0.43(+1.14%)
Nov 22, 2019 37.68 37.84 37.50 37.62 902,194 +0.47(+1.27%)
Nov 21, 2019 36.79 37.21 36.78 37.15 915,915 +0.02(+0.05%)
Nov 20, 2019 37.20 37.46 37.00 37.13 996,893 -0.63(-1.68%)
Nov 19, 2019 38.26 38.31 37.63 37.77 1,076,618 +0.36(+0.96%)
Nov 18, 2019 37.46 37.49 37.24 37.41 697,898 -0.17(-0.46%)
Nov 15, 2019 37.26 37.59 37.12 37.58 1,396,923 +0.67(+1.81%)
Nov 14, 2019 36.95 37.10 36.76 36.91 634,674 +0.11(+0.30%)
Nov 13, 2019 36.77 37.00 36.70 36.80 953,475 -0.47(-1.26%)
Nov 12, 2019 37.43 37.60 37.19 37.27 973,104 -0.09(-0.25%)
Nov 11, 2019 37.07 37.44 37.07 37.37 1,197,880 -0.47(-1.24%)
Nov 08, 2019 37.89 38.12 37.70 37.84 1,666,775 -0.72(-1.86%)
Nov 07, 2019 38.74 38.81 38.42 38.56 1,485,704 +0.09(+0.22%)
Nov 06, 2019 39.01 39.01 38.42 38.47 1,708,284 -0.31(-0.79%)
Nov 05, 2019 39.05 39.06 38.69 38.78 1,926,880 +0.82(+2.17%)
Nov 04, 2019 38.06 38.20 37.84 37.96 1,445,754 +0.71(+1.91%)
Nov 01, 2019 36.54 37.25 36.51 37.25 1,009,200 +0.93(+2.57%)
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%)
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.