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 29, 2021 53.43 53.57 52.78 52.98 3,160,544 -1.22(-2.25%)
Oct 28, 2021 54.04 54.40 53.82 54.20 1,932,965 +0.42(+0.78%)
Oct 27, 2021 54.04 54.38 53.71 53.78 2,186,529 -0.94(-1.72%)
Oct 26, 2021 55.05 54.72 1,432,475 -0.44(-0.80%)
Oct 25, 2021 54.80 55.39 54.74 55.16 2,962,846 +0.64(+1.17%)
Oct 22, 2021 54.10 54.74 53.55 54.52 2,094,775 +0.85(+1.58%)
Oct 21, 2021 53.71 53.87 53.38 53.67 2,858,422 -2.11(-3.78%)
Oct 20, 2021 55.21 55.81 54.84 55.78 2,490,381 -0.06(-0.11%)
Oct 19, 2021 55.54 56.12 55.38 55.84 2,659,048 +0.28(+0.50%)
Oct 18, 2021 55.00 55.57 54.45 55.56 2,763,395 +0.48(+0.87%)
Oct 15, 2021 55.44 55.63 54.82 55.08 2,309,360 -0.07(-0.13%)
Oct 14, 2021 54.45 55.27 54.38 55.15 2,737,975 +1.94(+3.65%)
Oct 13, 2021 52.64 53.25 52.53 53.21 3,159,303 -0.07(-0.13%)
Oct 12, 2021 53.33 53.59 53.04 53.28 1,746,906 -0.05(-0.09%)
Oct 11, 2021 54.07 54.44 53.32 53.33 1,935,611 +0.81(+1.54%)
Oct 08, 2021 52.39 52.80 52.14 52.52 1,758,165 +0.64(+1.23%)
Oct 07, 2021 51.54 52.35 51.54 51.88 1,875,768 +0.84(+1.65%)
Oct 06, 2021 50.16 51.05 49.80 51.04 2,752,793 +0.23(+0.45%)
Oct 05, 2021 50.75 51.08 50.03 50.81 1,836,826 +0.33(+0.65%)
Oct 04, 2021 50.85 51.41 50.40 50.48 2,083,135 -0.13(-0.26%)
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.