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 (%)
Sep 29, 2017 25.74 25.77 25.61 25.70 1,695,097 +0.04(+0.14%)
Sep 28, 2017 25.41 25.72 25.35 25.67 1,793,296 -0.07(-0.25%)
Sep 27, 2017 25.59 25.73 1,595,297 +0.00(+0.00%)
Sep 26, 2017 26.01 26.06 25.72 25.73 1,945,810 -0.37(-1.42%)
Sep 25, 2017 26.31 26.36 25.93 26.10 1,305,963 -0.26(-0.99%)
Sep 22, 2017 26.41 26.59 26.34 26.36 1,770,127 -0.02(-0.08%)
Sep 21, 2017 26.54 26.58 26.38 26.38 2,606,074 -0.09(-0.33%)
Sep 20, 2017 26.67 26.81 26.22 26.47 1,878,048 -0.06(-0.22%)
Sep 19, 2017 26.48 26.59 26.36 26.53 1,928,568 +0.05(+0.19%)
Sep 18, 2017 26.28 26.49 26.28 26.48 2,029,626 +0.22(+0.86%)
Sep 15, 2017 26.44 26.58 26.25 26.25 2,248,232 -0.48(-1.79%)
Sep 14, 2017 26.66 26.77 26.55 26.73 2,646,470 -0.48(-1.76%)
Sep 13, 2017 27.27 27.35 27.10 27.21 2,270,082 -0.57(-2.04%)
Sep 12, 2017 27.78 27.94 27.72 27.78 2,432,819 +0.33(+1.22%)
Sep 11, 2017 27.08 27.57 27.07 27.44 3,200,321 +0.34(+1.26%)
Sep 08, 2017 27.56 27.60 26.92 27.10 2,588,053 -0.88(-3.16%)
Sep 07, 2017 27.78 27.99 27.65 27.99 1,781,995 +0.30(+1.10%)
Sep 06, 2017 27.51 27.74 27.44 27.68 1,568,915 +0.24(+0.88%)
Sep 05, 2017 27.61 27.70 27.14 27.44 3,273,113 -0.04(-0.13%)
Sep 01, 2017 27.33 27.52 27.16 27.48 2,132,703 +0.44(+1.63%)
Aug 31, 2017 27.01 27.14 26.94 27.04 2,473,408 +0.42(+1.57%)
Aug 30, 2017 26.69 26.77 26.59 26.62 1,981,781 -0.07(-0.27%)
Aug 29, 2017 26.42 26.73 26.38 26.69 1,618,507 +0.11(+0.40%)
Aug 28, 2017 26.58 26.63 26.30 26.58 1,730,518 +0.21(+0.81%)
Aug 25, 2017 26.51 27.51 26.27 26.37 3,189,807 +0.57(+2.23%)
Aug 24, 2017 25.82 25.89 25.70 25.80 2,753,321 +0.02(+0.08%)
Aug 23, 2017 25.44 25.87 25.43 25.77 2,165,953 +0.28(+1.08%)
Aug 22, 2017 25.60 25.78 25.47 25.50 2,166,110 +0.38(+1.52%)
Aug 21, 2017 24.90 25.20 24.86 25.12 1,781,463 +0.33(+1.34%)
Aug 18, 2017 24.73 24.92 24.68 24.78 2,357,656 -0.02(-0.09%)
Aug 17, 2017 25.04 25.10 24.79 24.80 2,360,688 -0.48(-1.88%)
Aug 16, 2017 24.91 25.28 24.88 25.28 2,512,268 +0.61(+2.47%)
Aug 15, 2017 24.46 24.70 24.43 24.67 1,743,343 -0.30(-1.22%)
Aug 14, 2017 25.09 25.21 24.97 24.97 1,661,728 +0.13(+0.54%)
Aug 11, 2017 24.54 24.90 24.51 24.84 2,761,555 -0.27(-1.07%)
Aug 10, 2017 25.38 25.43 25.09 25.11 2,237,831 -0.52(-2.02%)
Aug 09, 2017 25.46 25.63 25.43 25.63 4,010,608 -0.03(-0.11%)
Aug 08, 2017 25.51 25.80 25.42 25.65 2,597,872 -0.29(-1.12%)
Aug 07, 2017 25.70 25.95 25.65 25.95 1,857,748 +0.51(+2.01%)
Aug 04, 2017 25.32 25.47 25.19 25.43 2,566,960 +0.18(+0.73%)
Aug 03, 2017 25.29 25.41 25.17 25.25 1,759,246 -0.19(-0.75%)
Aug 02, 2017 25.26 25.47 25.15 25.44 2,310,898 -0.19(-0.75%)
Aug 01, 2017 25.77 25.80 25.50 25.63 4,559,446 -0.18(-0.71%)
Jul 31, 2017 25.77 25.89 25.66 25.82 3,371,680 +0.37(+1.45%)
Jul 28, 2017 25.30 25.54 25.22 25.45 4,201,733 +0.25(+0.98%)
Jul 27, 2017 25.58 25.58 25.00 25.20 1,964,280 -0.06(-0.22%)
Jul 26, 2017 25.12 25.37 24.97 25.26 2,500,825 +0.37(+1.48%)
Jul 25, 2017 24.81 25.04 24.68 24.89 2,450,300 +0.84(+3.51%)
Jul 24, 2017 23.92 24.08 23.81 24.04 2,214,334 +0.01(+0.06%)
Jul 21, 2017 24.21 24.22 23.97 24.03 2,077,258 -0.20(-0.82%)
Jul 20, 2017 24.38 24.46 24.04 24.23 2,160,129 -0.32(-1.30%)
Jul 19, 2017 24.40 24.58 24.35 24.55 1,138,611 +0.24(+0.99%)
Jul 18, 2017 24.19 24.34 24.13 24.31 1,854,664 -0.15(-0.61%)
Jul 17, 2017 24.49 24.65 24.43 24.46 1,597,515 +0.16(+0.67%)
Jul 14, 2017 24.29 24.39 24.21 24.29 2,016,534 +0.50(+2.09%)
Jul 13, 2017 23.73 23.87 23.54 23.80 1,646,186 +0.17(+0.72%)
Jul 12, 2017 23.67 23.85 23.56 23.63 2,066,933 +0.23(+1.00%)
Jul 11, 2017 23.24 23.45 23.07 23.39 2,757,950 +0.29(+1.26%)
Jul 10, 2017 22.64 23.26 22.61 23.10 2,109,631 +0.21(+0.93%)
Jul 07, 2017 22.85 22.90 22.59 22.89 2,051,118 +0.13(+0.59%)
Jul 06, 2017 22.77 23.09 22.66 22.75 4,388,045 +0.41(+1.84%)
Jul 05, 2017 22.84 22.84 22.25 22.34 7,388,905 +0.12(+0.54%)
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.