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, 2020 26.99 27.59 26.50 26.87 4,754,766 +0.21(+0.80%)
Mar 30, 2020 26.70 26.86 26.20 26.66 2,234,896 +0.97(+3.79%)
Mar 27, 2020 25.71 26.35 25.59 25.68 3,699,330 -1.59(-5.84%)
Mar 26, 2020 27.10 27.50 26.65 27.28 4,386,205 +0.40(+1.48%)
Mar 25, 2020 27.16 27.84 26.60 26.88 5,633,851 +0.55(+2.09%)
Mar 24, 2020 26.05 26.89 25.35 26.33 6,671,477 +3.83(+17.05%)
Mar 23, 2020 22.49 23.21 22.03 22.49 6,136,550 +0.43(+1.97%)
Mar 20, 2020 23.24 23.76 22.04 22.06 5,979,906 -0.49(-2.16%)
Mar 19, 2020 21.87 22.91 21.39 22.55 3,944,822 +0.71(+3.24%)
Mar 18, 2020 22.33 23.06 21.14 21.84 4,873,487 -2.67(-10.91%)
Mar 17, 2020 23.02 24.69 22.62 24.51 5,243,062 +2.52(+11.43%)
Mar 16, 2020 21.86 23.04 21.56 22.00 6,132,895 -2.43(-9.93%)
Mar 13, 2020 24.18 24.42 22.52 24.42 4,713,597 +2.81(+12.99%)
Mar 12, 2020 22.29 23.14 20.94 21.62 5,985,560 -3.90(-15.27%)
Mar 11, 2020 25.92 26.34 25.07 25.51 7,269,922 -1.66(-6.13%)
Mar 10, 2020 27.18 27.28 25.99 27.18 9,264,851 +2.05(+8.18%)
Mar 09, 2020 26.14 26.62 25.11 25.12 5,750,838 -5.77(-18.69%)
Mar 06, 2020 30.82 31.35 30.47 30.90 3,548,805 -1.23(-3.83%)
Mar 05, 2020 32.24 32.46 31.89 32.13 2,813,662 -1.23(-3.69%)
Mar 04, 2020 32.84 33.40 32.54 33.36 2,440,738 +1.41(+4.42%)
Mar 03, 2020 32.52 32.96 31.74 31.95 5,764,876 -0.17(-0.53%)
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.