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 31, 2018 31.92 31.92 31.92 0 -0.42(-1.29%)
Aug 30, 2018 32.61 32.62 32.20 32.33 1,796,400 -0.78(-2.34%)
Aug 29, 2018 32.85 33.17 32.73 33.11 1,216,455 +0.36(+1.09%)
Aug 28, 2018 33.06 33.27 32.73 32.75 1,328,437 +0.29(+0.90%)
Aug 27, 2018 32.10 32.60 32.07 32.46 1,831,487 +0.55(+1.73%)
Aug 24, 2018 31.70 32.08 31.62 31.91 1,265,278 +0.90(+2.91%)
Aug 23, 2018 31.33 31.44 30.99 31.01 2,053,345 -0.63(-2.00%)
Aug 22, 2018 31.48 31.73 31.39 31.64 1,685,448 +0.67(+2.17%)
Aug 21, 2018 31.28 31.30 30.82 30.97 2,017,888 -0.55(-1.75%)
Aug 20, 2018 31.73 31.77 31.42 31.52 912,260 +0.25(+0.79%)
Aug 17, 2018 30.72 31.39 30.68 31.28 1,304,588 +0.41(+1.33%)
Aug 16, 2018 31.07 31.24 30.82 30.87 1,329,852 +0.10(+0.34%)
Aug 15, 2018 31.20 31.23 30.34 30.76 2,631,901 -1.74(-5.34%)
Aug 14, 2018 32.47 32.70 32.33 32.50 1,873,068 +0.44(+1.37%)
Aug 13, 2018 32.41 32.51 31.94 32.06 1,783,431 -0.31(-0.97%)
Aug 10, 2018 32.07 32.46 32.06 32.37 1,915,291 -0.58(-1.76%)
Aug 09, 2018 33.15 33.26 32.92 32.95 952,746 -0.22(-0.65%)
Aug 08, 2018 33.43 33.44 32.95 33.17 1,865,465 -0.12(-0.36%)
Aug 07, 2018 33.80 33.88 33.24 33.29 2,749,592 +0.66(+2.01%)
Aug 06, 2018 32.70 32.78 32.49 32.63 1,126,925 -0.48(-1.44%)
Aug 03, 2018 32.77 33.22 32.69 33.11 1,563,520 +0.45(+1.39%)
Aug 02, 2018 32.41 32.69 32.31 32.65 1,945,824 -0.87(-2.60%)
Aug 01, 2018 33.79 33.80 33.36 33.53 1,887,595 -0.95(-2.77%)
Jul 31, 2018 34.63 34.82 34.44 34.48 1,888,404 +0.62(+1.83%)
Jul 30, 2018 33.82 34.11 33.81 33.86 1,355,242 +0.28(+0.84%)
Jul 27, 2018 33.77 34.01 33.35 33.58 1,679,838 +0.67(+2.04%)
Jul 26, 2018 32.84 33.09 32.79 32.91 1,349,993 -0.63(-1.87%)
Jul 25, 2018 32.98 33.56 32.86 33.53 1,361,790 +0.16(+0.47%)
Jul 24, 2018 33.66 33.21 33.38 1,825,345 +1.62(+5.09%)
Jul 23, 2018 31.95 32.04 31.66 31.76 1,266,766 -0.09(-0.28%)
Jul 20, 2018 31.37 31.92 31.36 31.85 2,372,999 -0.13(-0.42%)
Jul 19, 2018 32.03 32.24 31.78 31.98 2,289,318 -0.98(-2.96%)
Jul 18, 2018 32.42 33.01 32.35 32.96 2,086,496 +0.87(+2.72%)
Jul 17, 2018 31.72 32.21 31.68 32.09 3,015,284 -0.02(-0.07%)
Jul 16, 2018 32.27 32.33 31.83 32.11 2,056,573 -0.60(-1.85%)
Jul 13, 2018 32.50 32.80 32.38 32.71 2,145,275 -0.24(-0.72%)
Jul 12, 2018 32.65 33.02 32.51 32.95 2,563,363 +0.51(+1.59%)
Jul 11, 2018 32.94 33.12 32.33 32.44 3,609,117 -1.71(-5.02%)
Jul 10, 2018 33.78 34.18 33.78 34.15 2,240,536 +0.16(+0.48%)
Jul 09, 2018 33.53 34.12 33.52 33.99 2,603,812 +0.78(+2.36%)
Jul 06, 2018 32.44 33.35 32.38 33.21 1,752,006 +0.46(+1.41%)
Jul 05, 2018 32.85 32.96 32.55 32.74 1,358,330 +0.04(+0.11%)
Jul 03, 2018 32.71 32.71 32.71 0 +0.29(+0.90%)
Jul 02, 2018 32.52 32.64 32.20 32.42 2,608,020 -1.09(-3.25%)
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%)
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.