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 (%)
Apr 30, 2019 39.06 39.09 38.87 38.92 1,113,868 -0.22(-0.57%)
Apr 29, 2019 39.11 39.22 39.01 39.15 795,111 +0.02(+0.04%)
Apr 26, 2019 39.02 39.23 38.94 39.13 927,972 +0.05(+0.13%)
Apr 25, 2019 38.98 39.25 38.80 39.08 984,945 -0.07(-0.19%)
Apr 24, 2019 39.54 39.54 39.10 39.16 1,000,056 -0.88(-2.19%)
Apr 23, 2019 39.71 40.23 39.69 40.03 1,599,211 -0.39(-0.96%)
Apr 22, 2019 40.11 40.45 40.11 40.42 544,419 +0.18(+0.45%)
Apr 18, 2019 40.25 40.34 40.06 40.24 831,954 -0.17(-0.43%)
Apr 17, 2019 40.24 40.44 39.96 40.41 2,511,159 -0.29(-0.71%)
Apr 16, 2019 41.08 41.21 40.45 40.70 1,951,379 -0.38(-0.92%)
Apr 15, 2019 41.28 41.34 41.05 41.08 1,899,128 -0.60(-1.45%)
Apr 12, 2019 41.95 41.96 41.62 41.68 1,283,106 +0.31(+0.74%)
Apr 11, 2019 41.36 41.61 41.25 41.38 1,326,296 -0.55(-1.32%)
Apr 10, 2019 41.90 42.10 41.77 41.93 1,183,546 +0.31(+0.75%)
Apr 09, 2019 41.82 41.93 41.52 41.62 2,571,586 -0.40(-0.96%)
Apr 08, 2019 41.90 42.04 41.72 42.02 1,334,875 +0.55(+1.33%)
Apr 05, 2019 41.55 41.68 41.34 41.47 1,056,077 +0.21(+0.52%)
Apr 04, 2019 41.28 41.39 40.99 41.25 2,067,199 -0.20(-0.48%)
Apr 03, 2019 41.77 41.78 41.39 41.45 3,824,704 +0.28(+0.68%)
Apr 02, 2019 41.08 41.25 40.98 41.17 2,602,575 +0.08(+0.20%)
Apr 01, 2019 41.26 41.28 40.98 41.09 2,281,795 +1.21(+3.04%)
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%)
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.