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 (%)
Mar 31, 2017 22.06 22.24 22.00 22.09 1,732,284 -0.40(-1.77%)
Mar 30, 2017 22.44 22.69 22.42 22.48 1,992,089 +0.06(+0.25%)
Mar 29, 2017 22.05 22.56 22.01 22.43 3,133,010 +0.30(+1.38%)
Mar 28, 2017 21.84 22.20 21.75 22.12 3,836,298 +0.40(+1.86%)
Mar 27, 2017 21.45 21.78 21.30 21.72 2,918,489 -0.43(-1.95%)
Mar 24, 2017 22.32 22.37 22.04 22.15 2,668,309 -0.26(-1.17%)
Mar 23, 2017 22.56 22.66 22.31 22.41 2,266,604 -0.17(-0.75%)
Mar 22, 2017 22.34 22.66 22.24 22.58 3,393,799 +0.05(+0.22%)
Mar 21, 2017 23.36 23.42 22.53 22.53 2,624,978 -0.94(-4.02%)
Mar 20, 2017 23.29 23.53 23.24 23.48 2,011,844 +0.10(+0.42%)
Mar 17, 2017 23.35 23.51 23.24 23.38 2,357,980 +0.19(+0.83%)
Mar 16, 2017 23.53 23.53 23.11 23.19 3,258,408 +0.00(+0.00%)
Mar 15, 2017 22.48 23.22 22.28 23.19 3,013,992 +1.12(+5.08%)
Mar 14, 2017 21.96 22.16 21.77 22.07 2,428,970 -0.14(-0.64%)
Mar 13, 2017 22.32 22.36 22.15 22.21 2,438,792 +0.45(+2.09%)
Mar 10, 2017 21.98 22.01 21.58 21.75 2,701,741 -0.01(-0.03%)
Mar 09, 2017 21.90 22.02 21.58 21.76 3,687,733 -0.38(-1.73%)
Mar 08, 2017 22.83 22.84 22.13 22.14 3,461,779 -0.57(-2.53%)
Mar 07, 2017 22.89 22.91 22.69 22.72 2,463,583 -0.15(-0.67%)
Mar 06, 2017 22.85 22.93 22.72 22.87 2,192,220 -0.54(-2.31%)
Mar 03, 2017 23.14 23.45 23.06 23.41 2,455,738 +0.62(+2.73%)
Mar 02, 2017 23.09 23.24 22.78 22.79 2,833,897 -0.48(-2.08%)
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.