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 (%)
Jun 29, 2018 33.69 33.98 33.44 33.50 2,357,813 +0.10(+0.31%)
Jun 28, 2018 32.69 33.45 32.67 33.40 4,543,273 +0.50(+1.52%)
Jun 27, 2018 32.99 33.35 32.88 32.90 4,425,950 +0.04(+0.14%)
Jun 26, 2018 32.23 32.91 32.13 32.86 6,218,114 +1.03(+3.23%)
Jun 25, 2018 32.08 32.17 31.63 31.83 2,248,113 -1.19(-3.59%)
Jun 22, 2018 33.12 33.18 32.79 33.01 1,399,756 +0.77(+2.38%)
Jun 21, 2018 32.24 32.45 32.15 32.24 1,558,242 -0.09(-0.28%)
Jun 20, 2018 32.57 32.57 32.14 32.33 1,063,997 -0.01(-0.02%)
Jun 19, 2018 32.10 32.40 31.97 32.34 1,465,736 -0.98(-2.93%)
Jun 18, 2018 32.89 33.34 32.80 33.32 1,627,857 +0.12(+0.36%)
Jun 15, 2018 34.47 32.97 33.20 1,584,457 -1.27(-3.70%)
Jun 14, 2018 34.70 34.90 34.43 34.47 1,422,701 -0.18(-0.52%)
Jun 13, 2018 34.70 34.93 34.50 34.65 1,309,526 -0.06(-0.17%)
Jun 12, 2018 34.78 35.00 34.55 34.71 1,674,100 -0.57(-1.63%)
Jun 11, 2018 35.35 35.47 35.17 35.29 889,395 +0.02(+0.06%)
Jun 08, 2018 35.17 35.34 35.03 35.26 1,113,866 +0.06(+0.17%)
Jun 07, 2018 35.38 35.58 35.08 35.20 2,375,687 -0.47(-1.32%)
Jun 06, 2018 35.67 35.67 2,254,374 +1.02(+2.95%)
Jun 05, 2018 34.56 34.69 34.45 34.65 1,130,510 +0.39(+1.13%)
Jun 04, 2018 34.64 34.70 34.21 34.26 1,355,797 -0.19(-0.56%)
Jun 01, 2018 34.56 34.59 34.29 34.46 1,810,919 +0.34(+0.98%)
May 31, 2018 34.13 34.27 33.85 34.12 2,326,415 +0.34(+1.02%)
May 30, 2018 33.29 33.94 33.17 33.78 1,806,021 +0.93(+2.84%)
May 29, 2018 33.02 33.28 32.72 32.85 1,354,247 -0.66(-1.96%)
May 25, 2018 33.50 33.50 33.50 0 -0.91(-2.64%)
May 24, 2018 34.33 34.47 33.95 34.41 3,594,188 -0.59(-1.68%)
May 23, 2018 34.68 35.02 34.28 35.00 2,989,221 -0.06(-0.17%)
May 22, 2018 35.67 35.72 35.00 35.06 3,455,293 -0.15(-0.42%)
May 21, 2018 35.14 35.41 35.00 35.21 2,125,195 +0.49(+1.42%)
May 18, 2018 34.71 34.91 34.56 34.72 1,326,846 -0.28(-0.81%)
May 17, 2018 34.99 35.21 34.81 35.00 1,262,906 -0.07(-0.19%)
May 16, 2018 35.08 35.26 34.99 35.07 1,843,402 +0.59(+1.71%)
May 15, 2018 34.34 34.56 34.10 34.48 2,451,144 -0.25(-0.71%)
May 14, 2018 34.62 34.88 34.55 34.73 1,732,778 +0.47(+1.37%)
May 11, 2018 34.36 34.51 34.22 34.26 2,766,771 +0.49(+1.46%)
May 10, 2018 33.25 33.78 33.17 33.77 1,709,328 +0.63(+1.91%)
May 09, 2018 32.67 33.23 32.59 33.13 2,516,263 +1.01(+3.13%)
May 08, 2018 32.12 32.14 31.72 32.13 1,831,561 -0.02(-0.07%)
May 07, 2018 32.40 32.47 32.10 32.15 1,459,413 -0.09(-0.28%)
May 04, 2018 31.83 32.39 31.78 32.24 2,325,728 +0.40(+1.26%)
May 03, 2018 31.72 31.95 31.32 31.83 3,629,447 +0.48(+1.52%)
May 02, 2018 31.67 31.72 31.31 31.36 1,643,550 +0.32(+1.03%)
May 01, 2018 31.23 31.25 30.68 31.04 1,441,748 -0.52(-1.65%)
Apr 30, 2018 31.50 31.85 31.48 31.56 1,150,856 +0.14(+0.45%)
Apr 27, 2018 31.29 31.57 31.19 31.42 2,971,825 -0.51(-1.59%)
Apr 26, 2018 32.19 32.19 31.74 31.92 1,864,386 +0.14(+0.45%)
Apr 25, 2018 31.78 31.93 31.43 31.78 2,168,114 -0.15(-0.47%)
Apr 24, 2018 32.27 32.54 31.67 31.93 5,372,161 +0.37(+1.16%)
Apr 23, 2018 31.72 31.97 31.51 31.57 4,204,370 -0.28(-0.87%)
Apr 20, 2018 32.15 32.16 31.75 31.84 5,242,204 +0.02(+0.07%)
Apr 19, 2018 32.31 32.42 31.73 31.82 4,754,576 -0.23(-0.72%)
Apr 18, 2018 31.90 32.46 31.90 32.05 3,935,836 +1.10(+3.54%)
Apr 17, 2018 30.98 31.06 30.79 30.96 2,141,664 +0.34(+1.10%)
Apr 16, 2018 31.24 31.25 30.55 30.62 2,336,012 -0.32(-1.04%)
Apr 13, 2018 31.13 31.18 30.84 30.94 1,933,095 +0.28(+0.90%)
Apr 12, 2018 30.50 30.82 30.36 30.66 1,800,301 +0.04(+0.12%)
Apr 11, 2018 30.36 30.88 30.33 30.63 2,036,610 +0.31(+1.01%)
Apr 10, 2018 30.19 30.51 30.14 30.32 2,267,905 +1.40(+4.85%)
Apr 09, 2018 28.89 29.27 28.53 28.92 2,360,852 -0.18(-0.61%)
Apr 06, 2018 29.35 29.51 28.91 29.10 2,012,261 -0.40(-1.36%)
Apr 05, 2018 29.45 29.64 29.35 29.50 1,651,220 +0.15(+0.51%)
Apr 04, 2018 28.76 29.39 28.73 29.35 1,919,805 +0.01(+0.03%)
Apr 03, 2018 29.58 29.85 29.17 29.35 2,934,010 +0.20(+0.69%)
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.