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, 2019 40.00 40.10 39.63 39.87 2,373,207 +0.44(+1.11%)
Mar 28, 2019 39.49 39.50 39.22 39.44 2,135,333 +0.15(+0.38%)
Mar 27, 2019 39.25 39.35 38.95 39.29 2,242,378 +0.25(+0.63%)
Mar 26, 2019 38.97 39.15 38.90 39.04 1,544,600 +0.59(+1.52%)
Mar 25, 2019 38.19 38.71 38.19 38.45 2,058,942 +0.34(+0.89%)
Mar 22, 2019 38.59 38.69 38.10 38.11 2,214,226 -0.97(-2.49%)
Mar 21, 2019 38.96 39.23 38.62 39.09 1,961,894 +0.21(+0.55%)
Mar 20, 2019 38.29 39.14 38.09 38.87 2,322,027 +0.40(+1.05%)
Mar 19, 2019 39.39 39.40 38.38 38.47 2,476,168 -0.16(-0.41%)
Mar 18, 2019 38.37 38.68 38.32 38.63 1,533,560 +0.91(+2.41%)
Mar 15, 2019 37.68 37.92 37.68 37.72 2,573,356 -0.19(-0.50%)
Mar 14, 2019 37.99 38.05 37.87 37.91 834,389 -0.46(-1.21%)
Mar 13, 2019 38.40 38.44 38.14 38.37 1,668,622 +0.55(+1.46%)
Mar 12, 2019 37.65 37.90 37.65 37.82 1,086,410 +0.10(+0.26%)
Mar 11, 2019 37.47 37.74 37.45 37.72 1,184,301 +0.50(+1.33%)
Mar 08, 2019 36.72 37.25 36.69 37.22 1,213,605 -0.11(-0.29%)
Mar 07, 2019 37.44 37.50 37.16 37.33 2,658,914 -0.12(-0.33%)
Mar 06, 2019 37.86 37.86 37.39 37.45 1,904,283 +0.26(+0.69%)
Mar 05, 2019 37.20 37.32 37.16 37.20 1,772,493 +0.03(+0.09%)
Mar 04, 2019 37.16 37.29 37.00 37.16 1,998,786 +0.10(+0.26%)
Mar 01, 2019 37.50 37.61 37.03 37.07 3,449,587 -0.32(-0.86%)
Feb 28, 2019 37.69 37.76 37.32 37.39 3,585,749 -1.15(-2.99%)
Feb 27, 2019 38.85 38.88 38.54 38.54 1,551,594 -0.13(-0.33%)
Feb 26, 2019 38.51 38.82 38.43 38.67 1,379,648 +0.40(+1.03%)
Feb 25, 2019 38.15 38.37 38.13 38.28 987,745 -0.15(-0.40%)
Feb 22, 2019 38.53 38.60 38.32 38.43 1,200,751 +0.70(+1.86%)
Feb 21, 2019 37.63 37.82 37.41 37.73 1,511,941 -0.66(-1.72%)
Feb 20, 2019 37.94 38.58 37.92 38.39 1,945,899 +0.58(+1.54%)
Feb 19, 2019 37.45 38.18 37.34 37.81 1,704,156 +0.35(+0.93%)
Feb 15, 2019 37.25 37.51 37.07 37.46 1,723,367 +0.66(+1.80%)
Feb 14, 2019 36.49 36.95 36.49 36.80 1,486,993 +0.13(+0.35%)
Feb 13, 2019 36.78 37.00 36.66 36.67 1,879,982 +0.44(+1.20%)
Feb 12, 2019 36.10 36.31 35.98 36.24 2,076,932 +0.27(+0.76%)
Feb 11, 2019 35.70 35.99 35.69 35.96 2,327,288 +0.03(+0.09%)
Feb 08, 2019 35.73 35.97 35.62 35.93 1,416,792 +0.07(+0.20%)
Feb 07, 2019 36.12 36.13 35.57 35.86 2,050,075 -0.26(-0.71%)
Feb 06, 2019 35.91 36.28 35.91 36.12 2,517,789 -0.23(-0.62%)
Feb 05, 2019 36.23 36.40 36.13 36.34 1,661,333 -0.01(-0.02%)
Feb 04, 2019 36.06 36.43 35.95 36.35 2,054,036 +0.01(+0.02%)
Feb 01, 2019 36.06 36.45 35.96 36.34 1,683,309 +0.07(+0.20%)
Jan 31, 2019 35.86 36.29 35.76 36.27 2,494,704 +0.44(+1.22%)
Jan 30, 2019 35.25 36.12 35.24 35.83 2,845,630 +1.07(+3.09%)
Jan 29, 2019 34.99 35.03 34.59 34.76 2,465,419 +0.34(+0.98%)
Jan 28, 2019 34.37 34.49 34.12 34.42 1,459,309 +0.08(+0.23%)
Jan 25, 2019 33.91 34.61 33.79 34.34 2,280,832 +1.40(+4.26%)
Jan 24, 2019 32.90 33.14 32.86 32.94 1,301,900 +0.02(+0.05%)
Jan 23, 2019 33.03 33.07 32.74 32.92 1,606,965 +0.19(+0.57%)
Jan 22, 2019 32.87 33.03 32.65 32.74 1,867,618 -1.07(-3.17%)
Jan 18, 2019 34.09 34.12 33.75 33.81 1,069,291 +0.21(+0.62%)
Jan 17, 2019 33.10 33.79 33.07 33.60 912,714 +0.40(+1.21%)
Jan 16, 2019 33.19 33.41 33.08 33.20 1,047,909 -0.11(-0.34%)
Jan 15, 2019 33.24 33.52 33.00 33.31 1,546,883 +0.19(+0.56%)
Jan 14, 2019 33.05 33.41 33.05 33.12 1,309,619 -0.14(-0.41%)
Jan 11, 2019 33.37 33.50 33.12 33.26 1,626,136 -0.21(-0.63%)
Jan 10, 2019 32.96 33.47 32.95 33.47 1,441,716 +0.10(+0.31%)
Jan 09, 2019 33.34 33.67 33.22 33.37 2,724,629 +0.32(+0.95%)
Jan 08, 2019 33.05 33.28 32.88 33.05 1,975,527 +0.05(+0.16%)
Jan 07, 2019 33.01 33.36 32.77 33.00 1,513,926 +0.13(+0.40%)
Jan 04, 2019 32.03 33.01 31.86 32.87 1,865,456 +1.95(+6.31%)
Jan 03, 2019 31.45 31.50 30.84 30.91 2,325,843 -0.91(-2.87%)
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.