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, 2021 59.08 59.26 58.24 58.60 3,738,489 -1.31(-2.19%)
Aug 30, 2021 59.70 60.31 59.39 59.91 2,000,478 +0.93(+1.57%)
Aug 27, 2021 57.82 59.14 57.82 58.98 2,402,608 +1.57(+2.74%)
Aug 26, 2021 57.79 58.00 57.28 57.41 2,760,622 -0.88(-1.51%)
Aug 25, 2021 58.12 58.62 57.89 58.29 3,597,911 +0.51(+0.89%)
Aug 24, 2021 57.27 57.88 57.25 57.78 2,276,521 +0.96(+1.70%)
Aug 23, 2021 56.60 57.02 56.24 56.81 3,473,545 +0.76(+1.35%)
Aug 20, 2021 55.58 56.16 55.51 56.06 2,844,469 +0.90(+1.63%)
Aug 19, 2021 55.30 55.89 55.01 55.16 6,089,145 -2.10(-3.68%)
Aug 18, 2021 57.58 57.89 56.60 57.26 7,016,632 -3.78(-6.19%)
Aug 17, 2021 62.73 63.29 59.99 61.04 10,157,579 +1.64(+2.76%)
Aug 16, 2021 59.38 59.49 57.81 59.41 2,291,843 -1.17(-1.93%)
Aug 13, 2021 59.97 60.77 59.88 60.57 1,494,933 +0.92(+1.54%)
Aug 12, 2021 59.74 59.81 59.33 59.66 1,434,615 -1.08(-1.77%)
Aug 11, 2021 60.27 60.82 59.98 60.73 1,067,585 +0.29(+0.48%)
Aug 10, 2021 59.18 60.47 59.12 60.44 1,250,675 +0.76(+1.27%)
Aug 09, 2021 59.44 59.79 59.16 59.69 1,388,273 +0.37(+0.63%)
Aug 06, 2021 59.65 59.89 59.18 59.31 1,309,372 -0.08(-0.14%)
Aug 05, 2021 60.04 60.12 59.39 59.40 2,286,111 -2.01(-3.28%)
Aug 04, 2021 62.16 62.45 61.40 61.41 2,368,879 -0.79(-1.26%)
Aug 03, 2021 61.48 62.31 60.99 62.19 1,382,359 +1.11(+1.82%)
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.