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 (%)
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%)
Aug 01, 2019 38.42 38.92 37.69 37.86 2,028,013 -1.57(-3.98%)
Jul 31, 2019 40.02 40.19 39.03 39.43 1,215,941 -0.87(-2.15%)
Jul 30, 2019 40.19 40.41 39.99 40.30 743,548 -0.21(-0.51%)
Jul 29, 2019 40.41 40.51 40.20 40.50 1,056,055 +0.39(+0.97%)
Jul 26, 2019 40.17 40.18 39.96 40.11 1,564,621 -0.11(-0.27%)
Jul 25, 2019 40.24 40.52 40.01 40.22 1,493,700 -0.18(-0.45%)
Jul 24, 2019 40.26 40.58 40.26 40.40 1,516,402 -1.72(-4.08%)
Jul 23, 2019 42.30 42.32 41.87 42.12 1,330,724 +0.16(+0.37%)
Jul 22, 2019 42.14 42.19 41.81 41.96 639,888 +0.02(+0.04%)
Jul 19, 2019 41.95 42.13 41.82 41.95 984,517 +0.48(+1.16%)
Jul 18, 2019 41.34 41.54 41.10 41.47 1,135,980 -0.17(-0.42%)
Jul 17, 2019 41.72 41.91 41.60 41.64 935,576 +0.23(+0.56%)
Jul 16, 2019 41.35 41.72 41.33 41.41 961,035 -0.22(-0.54%)
Jul 15, 2019 41.58 41.68 41.42 41.63 615,741 +0.39(+0.94%)
Jul 12, 2019 41.22 41.39 41.08 41.24 741,748 +0.03(+0.08%)
Jul 11, 2019 41.01 41.24 40.86 41.21 1,199,936 -0.21(-0.52%)
Jul 10, 2019 41.51 41.53 41.19 41.43 1,135,645 +0.55(+1.33%)
Jul 09, 2019 40.68 40.91 40.65 40.88 1,828,711 -0.28(-0.68%)
Jul 08, 2019 41.13 41.37 40.95 41.16 1,445,927 +0.39(+0.95%)
Jul 05, 2019 40.44 40.82 40.21 40.77 1,620,924 -1.92(-4.51%)
Jul 03, 2019 42.66 42.76 42.43 42.70 561,336 -0.09(-0.21%)
Jul 02, 2019 42.62 42.84 42.45 42.79 972,680 +0.36(+0.84%)
Jul 01, 2019 42.81 42.81 42.24 42.43 1,414,808 +0.22(+0.53%)
Jun 28, 2019 42.38 42.38 42.08 42.21 844,062 +0.05(+0.12%)
Jun 27, 2019 42.32 42.33 41.95 42.16 1,051,752 +0.21(+0.49%)
Jun 26, 2019 41.73 42.14 41.67 41.95 967,048 +0.48(+1.15%)
Jun 25, 2019 41.95 42.00 41.44 41.48 1,098,824 -0.12(-0.28%)
Jun 24, 2019 41.44 41.63 41.27 41.59 989,319 +0.54(+1.31%)
Jun 21, 2019 41.36 41.42 41.04 41.05 859,197 -0.36(-0.88%)
Jun 20, 2019 41.45 41.52 41.09 41.42 1,380,165 +0.97(+2.39%)
Jun 19, 2019 40.33 40.55 40.08 40.45 1,194,889 -0.50(-1.23%)
Jun 18, 2019 40.49 41.00 40.44 40.96 1,324,255 +1.17(+2.95%)
Jun 17, 2019 39.95 39.97 39.73 39.78 830,554 +0.00(+0.00%)
Jun 14, 2019 39.80 39.96 39.71 39.78 1,189,509 -0.63(-1.55%)
Jun 13, 2019 40.32 40.50 40.17 40.41 1,133,322 +0.59(+1.47%)
Jun 12, 2019 39.91 40.25 39.80 39.82 1,111,450 -0.11(-0.27%)
Jun 11, 2019 39.94 40.02 39.74 39.93 2,464,853 +1.28(+3.31%)
Jun 10, 2019 38.83 38.97 38.54 38.65 2,391,425 +0.27(+0.71%)
Jun 07, 2019 38.22 38.78 38.16 38.38 1,280,442 +0.45(+1.18%)
Jun 06, 2019 37.78 38.04 37.74 37.93 1,561,145 +0.36(+0.95%)
Jun 05, 2019 38.09 38.13 37.50 37.58 1,456,668 -0.49(-1.28%)
Jun 04, 2019 37.80 38.09 37.57 38.07 1,038,123 +0.47(+1.25%)
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.