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 26, 2021 64.34 64.44 62.94 63.23 2,237,400 -1.73(-2.66%)
Feb 25, 2021 66.83 67.03 64.69 64.96 2,231,885 -1.28(-1.93%)
Feb 24, 2021 64.78 66.30 64.54 66.24 1,400,500 +1.28(+1.97%)
Feb 23, 2021 64.35 65.08 62.97 64.96 1,935,855 +0.49(+0.76%)
Feb 22, 2021 63.89 65.11 63.78 64.47 1,405,585 +0.76(+1.19%)
Feb 19, 2021 63.46 64.16 63.26 63.71 1,454,200 +1.02(+1.63%)
Feb 18, 2021 63.14 63.24 62.08 62.69 1,239,097 +0.27(+0.43%)
Feb 17, 2021 63.14 63.25 61.99 62.42 1,326,155 -0.18(-0.29%)
Feb 16, 2021 62.31 63.24 61.91 62.60 2,209,396 +3.53(+5.98%)
Feb 12, 2021 57.94 59.13 57.91 59.07 1,121,500 +0.72(+1.23%)
Feb 11, 2021 58.32 58.66 57.83 58.35 1,074,073 -0.13(-0.22%)
Feb 10, 2021 58.97 59.10 57.71 58.48 1,725,315 +0.34(+0.58%)
Feb 09, 2021 57.66 58.37 57.26 58.14 1,660,773 +0.01(+0.02%)
Feb 08, 2021 57.44 58.15 57.44 58.13 1,245,687 +1.58(+2.79%)
Feb 05, 2021 56.24 56.62 55.65 56.55 1,297,800 +0.81(+1.45%)
Feb 04, 2021 55.56 55.88 55.18 55.74 916,486 -0.13(-0.23%)
Feb 03, 2021 55.44 56.10 55.26 55.87 2,017,138 +0.14(+0.25%)
Feb 02, 2021 55.73 55.90 55.02 55.73 1,302,720 -0.73(-1.29%)
Feb 01, 2021 56.79 56.87 55.98 56.46 1,865,139 +1.84(+3.37%)
Jan 29, 2021 55.92 56.02 54.53 54.62 1,435,700 -2.04(-3.60%)
Jan 28, 2021 56.48 57.03 56.26 56.66 1,945,919 +0.82(+1.47%)
Jan 27, 2021 55.69 57.05 55.38 55.84 4,422,175 -2.35(-4.04%)
Jan 26, 2021 57.81 58.44 57.67 58.19 1,595,584 +0.49(+0.85%)
Jan 25, 2021 57.03 57.75 56.86 57.70 1,347,481 -0.57(-0.98%)
Jan 22, 2021 57.24 58.39 57.11 58.27 1,303,400 -0.70(-1.19%)
Jan 21, 2021 59.50 59.59 58.69 58.97 1,545,672 -0.45(-0.76%)
Jan 20, 2021 59.31 59.78 58.88 59.42 1,553,049 +1.43(+2.47%)
Jan 19, 2021 57.54 58.09 57.09 57.99 1,570,551 +0.35(+0.61%)
Jan 15, 2021 58.47 58.68 57.24 57.64 1,202,000 -2.90(-4.79%)
Jan 14, 2021 59.34 60.97 59.26 60.54 1,047,850 +2.59(+4.47%)
Jan 13, 2021 58.86 58.91 57.87 57.95 1,045,819 -0.96(-1.63%)
Jan 12, 2021 58.25 59.05 58.11 58.91 919,686 +0.68(+1.17%)
Jan 11, 2021 57.82 58.58 57.75 58.23 1,172,437 -1.94(-3.22%)
Jan 08, 2021 60.23 60.45 59.39 60.17 2,517,000 +0.45(+0.75%)
Jan 07, 2021 59.53 59.91 59.14 59.72 1,168,474 +0.99(+1.69%)
Jan 06, 2021 58.60 59.34 58.05 58.73 1,935,087 +2.12(+3.74%)
Jan 05, 2021 55.21 57.02 55.21 56.61 1,049,052 +1.54(+2.80%)
Jan 04, 2021 55.57 55.77 54.82 55.07 1,480,280 +2.04(+3.85%)
Dec 31, 2020 53.03 53.03 53.03 826,692 -0.41(-0.77%)
Dec 30, 2020 53.67 53.83 53.27 53.44 826,692 +0.02(+0.04%)
Dec 29, 2020 54.18 54.18 53.18 53.42 991,310 +0.41(+0.77%)
Dec 28, 2020 53.31 53.55 52.75 53.01 607,460 +0.23(+0.44%)
Dec 24, 2020 53.62 53.75 52.63 52.78 267,100 -0.43(-0.81%)
Dec 23, 2020 53.09 53.44 52.78 53.21 965,825 +0.89(+1.70%)
Dec 22, 2020 52.70 52.93 52.20 52.32 729,508 -0.91(-1.71%)
Dec 21, 2020 51.82 53.28 51.81 53.23 1,363,655 +0.04(+0.08%)
Dec 18, 2020 53.49 53.59 53.07 53.19 1,432,800 -0.68(-1.26%)
Dec 17, 2020 54.17 54.41 53.71 53.87 940,032 +0.78(+1.47%)
Dec 16, 2020 52.80 53.27 52.50 53.09 757,439 +0.24(+0.45%)
Dec 15, 2020 52.37 52.96 52.15 52.85 784,828 +1.11(+2.15%)
Dec 14, 2020 52.71 52.78 51.74 51.74 868,909 -1.00(-1.90%)
Dec 11, 2020 52.38 52.79 52.27 52.74 828,300 +0.01(+0.02%)
Dec 10, 2020 51.80 52.97 51.75 52.73 1,197,786 +1.25(+2.43%)
Dec 09, 2020 52.12 52.20 51.00 51.48 953,612 -0.05(-0.10%)
Dec 08, 2020 51.15 51.68 51.10 51.53 1,138,126 +0.12(+0.23%)
Dec 07, 2020 51.47 51.73 51.28 51.41 776,786 -0.61(-1.17%)
Dec 04, 2020 51.39 52.23 51.38 52.02 888,400 +1.13(+2.22%)
Dec 03, 2020 50.83 51.29 50.35 50.89 1,148,648 +1.39(+2.81%)
Dec 02, 2020 48.75 49.71 48.53 49.50 1,668,907 +2.35(+4.98%)
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.