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%)
Mar 02, 2020 31.36 32.20 30.96 32.12 4,445,690 +1.04(+3.36%)
Feb 28, 2020 30.86 31.66 30.56 31.07 9,003,484 -1.42(-4.37%)
Feb 27, 2020 32.79 33.38 32.49 32.49 3,130,928 -1.39(-4.09%)
Feb 26, 2020 34.12 34.52 33.86 33.88 2,411,634 +0.00(+0.00%)
Feb 25, 2020 34.89 34.89 33.79 33.88 2,310,646 -0.90(-2.58%)
Feb 24, 2020 34.48 34.90 34.39 34.78 2,649,330 -2.05(-5.56%)
Feb 21, 2020 36.93 37.01 36.68 36.83 1,364,447 -0.19(-0.51%)
Feb 20, 2020 37.43 37.49 36.95 37.01 1,170,296 -0.48(-1.28%)
Feb 19, 2020 37.50 37.61 37.37 37.49 1,311,791 +0.03(+0.07%)
Feb 18, 2020 37.21 37.58 37.12 37.47 2,210,927 -0.21(-0.55%)
Feb 14, 2020 37.76 37.81 37.31 37.67 1,965,715 -0.05(-0.14%)
Feb 13, 2020 37.85 37.97 37.65 37.73 1,606,212 -0.44(-1.14%)
Feb 12, 2020 38.11 38.22 37.86 38.16 1,905,429 +0.88(+2.37%)
Feb 11, 2020 37.17 37.37 37.13 37.28 1,627,658 +0.38(+1.02%)
Feb 10, 2020 36.57 36.90 36.55 36.90 1,131,533 -0.05(-0.14%)
Feb 07, 2020 37.15 37.35 36.89 36.95 1,263,866 -1.14(-2.99%)
Feb 06, 2020 38.23 38.39 38.01 38.09 1,636,428 -0.41(-1.07%)
Feb 05, 2020 38.54 38.64 38.20 38.50 1,806,914 +0.44(+1.15%)
Feb 04, 2020 37.90 38.11 37.78 38.07 1,597,730 +1.20(+3.25%)
Feb 03, 2020 36.92 37.25 36.83 36.87 1,622,992 -0.31(-0.83%)
Jan 31, 2020 37.50 37.67 37.08 37.18 2,389,535 -1.28(-3.34%)
Jan 30, 2020 37.98 38.46 37.80 38.46 1,249,953 +0.00(+0.00%)
Jan 29, 2020 38.60 38.71 38.29 38.46 844,893 -0.02(-0.04%)
Jan 28, 2020 38.20 38.62 38.08 38.48 1,001,450 +0.38(+0.99%)
Jan 27, 2020 38.15 38.45 38.10 38.10 1,888,148 -1.51(-3.80%)
Jan 24, 2020 40.00 40.09 39.50 39.61 1,449,842 -0.81(-2.01%)
Jan 23, 2020 40.04 40.46 39.89 40.42 2,701,392 -0.71(-1.73%)
Jan 22, 2020 41.17 41.36 41.00 41.13 1,619,975 +0.57(+1.41%)
Jan 21, 2020 40.59 40.82 40.51 40.56 1,481,508 -0.89(-2.15%)
Jan 17, 2020 41.66 41.66 41.23 41.45 1,042,961 +0.74(+1.83%)
Jan 16, 2020 40.65 40.73 40.39 40.70 960,518 +0.48(+1.19%)
Jan 15, 2020 39.92 40.32 39.92 40.22 1,078,622 -0.15(-0.36%)
Jan 14, 2020 40.21 40.52 40.17 40.37 1,270,720 +0.16(+0.40%)
Jan 13, 2020 39.74 40.27 39.68 40.21 968,142 +0.32(+0.79%)
Jan 10, 2020 40.03 40.20 39.79 39.89 1,361,410 +0.01(+0.02%)
Jan 09, 2020 39.98 40.08 39.62 39.88 1,364,656 -0.62(-1.52%)
Jan 08, 2020 40.35 40.68 40.27 40.50 1,189,356 +0.32(+0.79%)
Jan 07, 2020 40.00 40.27 39.92 40.18 641,812 +0.11(+0.28%)
Jan 06, 2020 39.98 40.15 39.97 40.07 669,158 -0.06(-0.15%)
Jan 03, 2020 39.93 40.41 39.93 40.13 915,394 -0.39(-0.97%)
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.