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 (%)
Jan 29, 2021 50.72 50.81 49.46 49.54 1,582,987 -1.85(-3.60%)
Jan 28, 2021 51.22 51.72 51.03 51.39 2,145,549 +0.74(+1.47%)
Jan 27, 2021 50.51 51.74 50.23 50.64 4,875,842 -2.13(-4.04%)
Jan 26, 2021 52.43 53.00 52.30 52.78 1,759,273 +0.44(+0.85%)
Jan 25, 2021 51.72 52.38 51.57 52.33 1,485,717 -0.52(-0.98%)
Jan 22, 2021 51.91 52.96 51.80 52.85 1,437,114 -0.63(-1.19%)
Jan 21, 2021 53.96 54.05 53.23 53.48 1,704,241 -0.41(-0.76%)
Jan 20, 2021 53.79 54.22 53.40 53.89 1,712,374 +1.30(+2.47%)
Jan 19, 2021 52.19 52.69 51.78 52.59 1,731,672 +0.32(+0.61%)
Jan 15, 2021 53.03 53.22 51.91 52.28 1,325,312 -2.63(-4.79%)
Jan 14, 2021 53.82 55.30 53.75 54.91 1,155,348 +2.35(+4.47%)
Jan 13, 2021 53.38 53.43 52.49 52.56 1,153,108 -0.87(-1.63%)
Jan 12, 2021 52.83 53.56 52.70 53.43 1,014,035 +0.62(+1.17%)
Jan 11, 2021 52.44 53.13 52.38 52.81 1,292,716 -1.76(-3.22%)
Jan 08, 2021 54.63 54.83 53.86 54.57 2,775,216 +0.41(+0.75%)
Jan 07, 2021 53.99 54.34 53.64 54.16 1,288,346 +0.90(+1.69%)
Jan 06, 2021 53.15 53.82 52.65 53.27 2,133,605 +1.92(+3.74%)
Jan 05, 2021 50.07 51.71 50.07 51.34 1,156,673 +1.40(+2.80%)
Jan 04, 2021 50.40 50.58 49.72 49.95 1,632,140 +1.85(+3.85%)
Dec 31, 2020 48.10 48.10 48.10 911,501 -0.37(-0.77%)
Dec 30, 2020 48.68 48.82 48.31 48.47 911,501 +0.02(+0.04%)
Dec 29, 2020 49.14 49.14 48.23 48.45 1,093,007 +0.37(+0.77%)
Dec 28, 2020 48.35 48.57 47.84 48.08 669,778 +0.21(+0.44%)
Dec 24, 2020 48.63 48.75 47.73 47.87 294,501 -0.39(-0.81%)
Dec 23, 2020 48.15 48.47 47.87 48.26 1,064,908 +0.81(+1.70%)
Dec 22, 2020 47.80 48.01 47.34 47.45 804,347 -0.83(-1.71%)
Dec 21, 2020 47.00 48.32 46.99 48.28 1,503,551 +0.04(+0.08%)
Dec 18, 2020 48.51 48.60 48.13 48.24 1,579,789 -0.62(-1.26%)
Dec 17, 2020 49.13 49.35 48.71 48.86 1,036,469 +0.71(+1.47%)
Dec 16, 2020 47.89 48.31 47.62 48.15 835,144 +0.22(+0.45%)
Dec 15, 2020 47.50 48.03 47.30 47.93 865,342 +1.01(+2.15%)
Dec 14, 2020 47.81 47.87 46.93 46.93 958,049 -0.91(-1.90%)
Dec 11, 2020 47.51 47.88 47.41 47.83 913,274 +0.01(+0.02%)
Dec 10, 2020 46.98 48.04 46.94 47.82 1,320,665 +1.13(+2.43%)
Dec 09, 2020 47.27 47.34 46.25 46.69 1,051,442 -0.05(-0.10%)
Dec 08, 2020 46.39 46.87 46.35 46.74 1,254,885 +0.11(+0.23%)
Dec 07, 2020 46.68 46.92 46.51 46.63 856,475 -0.55(-1.17%)
Dec 04, 2020 46.61 47.37 46.60 47.18 979,540 +1.02(+2.22%)
Dec 03, 2020 46.10 46.52 45.67 46.16 1,266,486 +1.26(+2.81%)
Dec 02, 2020 44.21 45.08 44.01 44.89 1,840,118 +2.13(+4.98%)
Dec 01, 2020 42.26 42.96 42.26 42.76 1,481,628 +1.53(+3.72%)
Nov 30, 2020 41.95 42.06 41.13 41.23 1,957,145 -1.03(-2.45%)
Nov 27, 2020 41.94 42.32 41.92 42.26 1,717,392 -0.49(-1.15%)
Nov 25, 2020 42.55 42.80 42.26 42.75 1,239,751 -0.65(-1.50%)
Nov 24, 2020 42.38 43.45 42.22 43.41 1,914,292 +2.48(+6.05%)
Nov 23, 2020 40.51 41.00 40.43 40.93 1,265,076 +1.10(+2.75%)
Nov 20, 2020 39.76 39.89 39.57 39.83 691,213 +0.50(+1.27%)
Nov 19, 2020 39.07 39.42 38.88 39.33 1,537,134 -0.15(-0.37%)
Nov 18, 2020 39.87 40.05 39.46 39.48 1,305,378 -0.23(-0.57%)
Nov 17, 2020 39.66 39.86 39.40 39.71 2,118,763 -0.40(-1.00%)
Nov 16, 2020 40.13 40.13 39.82 40.11 1,588,278 +0.85(+2.17%)
Nov 13, 2020 38.81 39.36 38.77 39.25 792,541 +0.64(+1.67%)
Nov 12, 2020 38.66 39.13 38.44 38.61 1,486,157 -1.19(-2.99%)
Nov 11, 2020 39.87 39.97 39.66 39.80 1,681,715 +0.03(+0.07%)
Nov 10, 2020 39.76 40.30 39.67 39.77 1,734,360 +0.61(+1.55%)
Nov 09, 2020 40.40 40.46 38.80 39.16 2,479,912 +1.24(+3.28%)
Nov 06, 2020 37.95 38.13 37.69 37.92 1,426,199 +1.00(+2.70%)
Nov 05, 2020 37.01 37.48 36.90 36.92 1,363,743 +0.83(+2.31%)
Nov 04, 2020 36.14 36.33 35.64 36.09 1,655,770 -0.45(-1.24%)
Nov 03, 2020 36.60 36.63 36.24 36.54 1,349,555 +1.18(+3.33%)
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.