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 (%)
Feb 28, 2018 30.14 30.26 29.57 29.60 2,706,294 -1.09(-3.57%)
Feb 27, 2018 31.06 31.08 30.55 30.69 2,126,847 -0.74(-2.35%)
Feb 26, 2018 31.31 31.47 31.01 31.43 1,738,842 +0.44(+1.40%)
Feb 23, 2018 30.80 31.00 30.65 31.00 1,530,117 +0.39(+1.28%)
Feb 22, 2018 30.60 4,196,157 +0.59(+1.96%)
Feb 21, 2018 30.18 30.66 29.98 30.02 3,301,072 -0.25(-0.81%)
Feb 20, 2018 30.42 30.56 30.05 30.26 5,573,359 -1.67(-5.22%)
Feb 16, 2018 31.93 31.93 31.93 0 -0.91(-2.78%)
Feb 15, 2018 32.84 32.94 32.40 32.84 2,293,288 +0.49(+1.50%)
Feb 14, 2018 30.66 32.48 30.60 32.36 4,058,380 +1.39(+4.50%)
Feb 13, 2018 30.55 31.00 30.43 30.97 2,466,176 +0.51(+1.69%)
Feb 12, 2018 30.00 30.53 29.90 30.45 3,293,479 +0.52(+1.74%)
Feb 09, 2018 29.79 30.05 28.83 29.93 7,558,936 +0.56(+1.90%)
Feb 08, 2018 30.08 30.18 29.54 29.37 4,007,888 -0.87(-2.88%)
Feb 07, 2018 30.56 30.76 30.15 30.24 2,219,011 -0.92(-2.95%)
Feb 06, 2018 30.17 31.29 30.10 31.16 4,208,924 +0.61(+1.99%)
Feb 05, 2018 31.34 31.74 30.21 30.55 2,752,442 -0.64(-2.05%)
Feb 02, 2018 32.16 32.18 31.16 31.19 2,556,103 -1.23(-3.80%)
Feb 01, 2018 32.14 32.46 32.08 32.42 1,414,299 +0.14(+0.45%)
Jan 31, 2018 32.23 32.37 32.01 32.28 2,330,597 +0.17(+0.54%)
Jan 30, 2018 32.35 32.36 32.24 32.11 2,561,015 -0.38(-1.16%)
Jan 29, 2018 32.77 32.82 32.43 32.48 2,979,226 +0.01(+0.04%)
Jan 26, 2018 32.28 32.55 32.16 32.47 2,692,013 +0.59(+1.87%)
Jan 25, 2018 32.53 32.62 31.74 31.87 2,022,133 -0.41(-1.26%)
Jan 24, 2018 32.45 32.52 32.05 32.28 1,819,723 +0.34(+1.07%)
Jan 23, 2018 32.03 32.05 31.70 31.94 2,706,181 -0.44(-1.37%)
Jan 22, 2018 32.30 32.38 32.15 32.38 2,287,290 -0.01(-0.04%)
Jan 19, 2018 32.45 32.58 32.27 32.40 1,521,533 +0.19(+0.59%)
Jan 18, 2018 32.11 32.29 31.79 32.21 3,207,732 +0.02(+0.07%)
Jan 17, 2018 32.30 32.45 32.01 32.19 3,062,713 +0.16(+0.50%)
Jan 16, 2018 32.24 32.40 32.00 32.03 4,498,245 -0.80(-2.45%)
Jan 12, 2018 32.83 32.83 32.83 0 +0.75(+2.33%)
Jan 11, 2018 31.76 32.08 31.69 32.08 2,297,320 +0.75(+2.38%)
Jan 10, 2018 31.42 31.54 31.37 31.34 1,596,449 -0.04(-0.14%)
Jan 09, 2018 31.50 31.63 31.34 31.38 3,079,626 +0.07(+0.23%)
Jan 08, 2018 31.13 31.34 31.02 31.31 2,543,621 +0.51(+1.65%)
Jan 05, 2018 30.65 30.81 30.44 30.80 1,429,750 +0.24(+0.78%)
Jan 04, 2018 30.60 30.75 30.47 30.56 2,145,297 +0.11(+0.36%)
Jan 03, 2018 30.30 30.47 30.13 30.45 1,902,420 +0.25(+0.82%)
Jan 02, 2018 29.70 30.21 29.65 30.21 1,938,696 +0.99(+3.37%)
Dec 29, 2017 29.22 29.22 29.22 0 -0.17(-0.57%)
Dec 28, 2017 29.36 29.41 29.20 29.39 777,934 +0.42(+1.45%)
Dec 27, 2017 29.00 29.10 28.88 28.97 764,078 +0.19(+0.66%)
Dec 26, 2017 28.65 28.88 28.36 28.78 528,300 +0.22(+0.79%)
Dec 22, 2017 28.56 28.64 28.41 28.55 455,680 -0.08(-0.28%)
Dec 21, 2017 28.41 28.71 28.35 28.63 1,153,337 +0.64(+2.28%)
Dec 20, 2017 27.80 28.08 27.72 27.99 1,545,912 +0.48(+1.74%)
Dec 19, 2017 27.23 27.58 27.23 27.52 1,637,852 -0.34(-1.22%)
Dec 18, 2017 27.65 27.99 27.63 27.86 947,586 +0.42(+1.53%)
Dec 15, 2017 27.28 27.58 27.17 27.44 1,318,860 +0.51(+1.89%)
Dec 14, 2017 27.12 27.24 26.93 26.93 1,790,596 -0.12(-0.46%)
Dec 13, 2017 26.75 27.14 26.72 27.05 1,320,919 +0.36(+1.36%)
Dec 12, 2017 26.62 26.75 26.53 26.69 1,331,662 +0.12(+0.46%)
Dec 11, 2017 26.47 26.69 26.42 26.57 1,187,118 +0.49(+1.89%)
Dec 08, 2017 26.22 26.29 26.05 26.07 1,309,663 +0.11(+0.42%)
Dec 07, 2017 25.76 26.02 25.74 25.96 1,161,879 -0.07(-0.28%)
Dec 06, 2017 26.00 26.12 25.88 26.04 1,645,401 -0.08(-0.31%)
Dec 05, 2017 26.28 26.43 26.09 26.12 1,639,628 -0.49(-1.85%)
Dec 04, 2017 26.61 26.72 26.57 26.61 2,445,101 +0.02(+0.08%)
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.