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 (%)
Oct 31, 2018 30.66 31.22 30.61 30.93 4,415,714 +0.55(+1.80%)
Oct 30, 2018 29.99 30.40 29.90 30.38 2,219,450 +0.40(+1.33%)
Oct 29, 2018 30.93 30.94 29.66 29.98 2,576,702 -0.15(-0.51%)
Oct 26, 2018 29.37 30.32 29.35 30.14 2,568,955 +0.14(+0.46%)
Oct 25, 2018 29.85 30.22 29.74 30.00 2,473,513 +0.61(+2.09%)
Oct 24, 2018 30.45 30.59 29.39 29.39 3,623,792 -1.51(-4.88%)
Oct 23, 2018 30.68 30.99 30.22 30.89 2,411,047 -0.66(-2.09%)
Oct 22, 2018 31.21 31.69 31.08 31.55 2,596,642 +0.28(+0.91%)
Oct 19, 2018 31.15 31.52 31.06 31.27 2,499,464 +0.15(+0.49%)
Oct 18, 2018 31.46 31.75 31.09 31.11 2,569,007 -0.88(-2.76%)
Oct 17, 2018 32.25 32.38 31.71 32.00 2,437,501 -0.58(-1.79%)
Oct 16, 2018 32.34 32.59 32.31 32.58 1,694,941 +0.31(+0.95%)
Oct 15, 2018 32.14 32.47 32.04 32.27 2,522,465 +0.24(+0.74%)
Oct 12, 2018 32.47 32.48 31.68 32.04 2,493,087 +0.07(+0.22%)
Oct 11, 2018 31.89 32.34 31.64 31.97 4,641,427 +0.02(+0.05%)
Oct 10, 2018 32.70 32.77 31.95 31.95 2,981,007 -1.21(-3.66%)
Oct 09, 2018 32.90 33.47 32.70 33.17 1,995,975 +0.15(+0.47%)
Oct 08, 2018 32.76 33.14 32.57 33.01 1,419,991 -0.12(-0.35%)
Oct 05, 2018 33.40 33.49 32.86 33.13 2,068,724 -0.78(-2.31%)
Oct 04, 2018 34.45 34.46 33.80 33.91 2,182,280 +0.05(+0.14%)
Oct 03, 2018 34.20 34.26 33.80 33.87 1,657,234 -0.31(-0.92%)
Oct 02, 2018 34.03 34.39 33.97 34.18 1,688,096 +0.08(+0.25%)
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.