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 29, 2018 29.61 29.61 29.61 0 +0.70(+2.42%)
Mar 28, 2018 29.01 29.23 28.70 28.91 1,766,917 -0.34(-1.15%)
Mar 27, 2018 30.05 30.08 29.11 29.25 2,212,331 -0.48(-1.60%)
Mar 26, 2018 29.62 29.73 29.17 29.73 1,529,691 +0.70(+2.41%)
Mar 23, 2018 29.47 29.86 29.00 29.02 3,221,005 -0.16(-0.54%)
Mar 22, 2018 29.71 29.76 29.05 29.18 3,228,042 -1.40(-4.58%)
Mar 21, 2018 29.58 30.72 29.55 30.58 4,277,566 +1.05(+3.56%)
Mar 20, 2018 29.40 29.63 29.20 29.53 1,753,499 +0.28(+0.94%)
Mar 19, 2018 29.63 29.64 29.01 29.26 1,525,377 -0.77(-2.56%)
Mar 16, 2018 30.02 30.19 29.89 30.02 1,292,756 +0.07(+0.25%)
Mar 15, 2018 30.03 30.14 29.85 29.95 3,393,528 -0.10(-0.32%)
Mar 14, 2018 30.46 30.46 29.83 30.05 1,822,528 +0.33(+1.10%)
Mar 13, 2018 30.18 30.32 29.64 29.72 1,939,822 -0.20(-0.67%)
Mar 12, 2018 29.87 30.02 29.66 29.92 2,046,773 +0.22(+0.75%)
Mar 09, 2018 29.56 29.96 29.56 29.70 2,404,894 +0.47(+1.61%)
Mar 08, 2018 29.18 29.27 28.91 29.23 3,630,767 -0.03(-0.10%)
Mar 07, 2018 28.93 29.26 2,526,930 -0.57(-1.90%)
Mar 06, 2018 29.81 30.08 29.65 29.82 2,212,321 +0.69(+2.36%)
Mar 05, 2018 28.57 29.18 28.52 29.13 2,388,413 +0.35(+1.21%)
Mar 02, 2018 28.65 28.82 28.33 28.78 3,428,340 -0.33(-1.12%)
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.