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, 2021 57.63 57.76 56.51 56.60 1,184,267 -1.49(-2.56%)
Apr 29, 2021 58.84 58.93 57.52 58.09 1,651,794 -0.47(-0.80%)
Apr 28, 2021 57.78 58.94 57.71 58.55 1,270,165 +0.89(+1.54%)
Apr 27, 2021 57.81 58.07 57.59 57.67 1,263,386 -1.19(-2.02%)
Apr 26, 2021 58.33 58.90 58.26 58.85 1,096,892 +0.92(+1.58%)
Apr 23, 2021 57.03 57.96 56.90 57.94 1,176,143 +1.50(+2.65%)
Apr 22, 2021 56.85 56.95 56.20 56.44 1,538,365 -1.43(-2.47%)
Apr 21, 2021 56.46 57.90 56.18 57.87 1,733,290 +0.99(+1.74%)
Apr 20, 2021 58.12 58.14 56.59 56.88 1,444,653 -1.38(-2.36%)
Apr 19, 2021 58.25 58.80 57.96 58.25 1,270,080 +0.32(+0.55%)
Apr 16, 2021 58.32 58.38 57.58 57.94 1,361,068 -0.22(-0.39%)
Apr 15, 2021 57.89 58.22 57.64 58.16 1,915,706 +0.74(+1.29%)
Apr 14, 2021 55.70 57.46 55.69 57.42 3,402,483 +2.36(+4.28%)
Apr 13, 2021 55.12 55.20 54.67 55.06 1,636,808 +0.35(+0.63%)
Apr 12, 2021 55.08 55.24 54.49 54.72 900,185 -0.80(-1.43%)
Apr 09, 2021 55.44 55.64 55.13 55.51 1,221,038 -0.40(-0.72%)
Apr 08, 2021 55.74 55.92 55.40 55.92 1,428,747 +0.01(+0.02%)
Apr 07, 2021 55.47 56.23 55.40 55.91 1,914,967 +1.17(+2.14%)
Apr 06, 2021 55.34 55.58 54.62 54.74 1,586,177 -0.76(-1.37%)
Apr 05, 2021 54.96 55.78 54.91 55.49 765,439 +1.15(+2.12%)
Apr 01, 2021 54.30 54.39 53.46 54.34 1,759,993 +0.22(+0.40%)
Mar 31, 2021 54.32 54.53 54.10 54.13 2,129,241 -0.20(-0.36%)
Mar 30, 2021 53.92 54.62 53.62 54.33 2,528,536 +0.27(+0.50%)
Mar 29, 2021 54.18 54.42 53.70 54.05 2,299,427 -0.41(-0.76%)
Mar 26, 2021 53.54 54.48 53.50 54.47 1,848,179 +2.10(+4.00%)
Mar 25, 2021 51.96 52.39 51.27 52.37 1,925,665 -0.13(-0.25%)
Mar 24, 2021 52.38 53.15 52.38 52.50 2,254,790 +0.08(+0.16%)
Mar 23, 2021 52.96 53.36 52.28 52.42 1,980,417 -1.02(-1.91%)
Mar 22, 2021 53.76 53.77 52.99 53.44 1,441,316 +0.02(+0.04%)
Mar 19, 2021 53.75 53.94 53.19 53.42 2,002,854 -0.65(-1.19%)
Mar 18, 2021 54.90 55.15 54.06 54.06 1,976,271 -0.97(-1.77%)
Mar 17, 2021 54.42 55.10 53.96 55.04 2,342,771 -0.27(-0.49%)
Mar 16, 2021 55.58 55.70 54.92 55.31 1,994,463 -0.64(-1.14%)
Mar 15, 2021 55.80 56.15 54.96 55.94 2,030,830 -1.10(-1.94%)
Mar 12, 2021 56.28 57.14 56.14 57.05 2,014,932 -0.06(-0.10%)
Mar 11, 2021 56.87 57.31 56.48 57.10 2,598,213 +1.19(+2.12%)
Mar 10, 2021 55.95 56.57 55.39 55.92 4,132,812 -1.83(-3.18%)
Mar 09, 2021 57.19 58.16 56.38 57.75 3,488,324 -0.16(-0.27%)
Mar 08, 2021 57.36 58.49 57.11 57.91 3,546,697 -0.25(-0.43%)
Mar 05, 2021 57.96 58.39 56.70 58.16 3,165,636 +0.60(+1.04%)
Mar 04, 2021 58.67 59.03 56.75 57.56 4,487,751 -2.45(-4.08%)
Mar 03, 2021 59.26 60.39 58.80 60.01 3,329,057 +0.24(+0.39%)
Mar 02, 2021 59.40 60.20 59.36 59.78 2,075,192 +0.73(+1.24%)
Mar 01, 2021 58.02 59.10 57.99 59.04 1,890,322 +1.70(+2.96%)
Feb 26, 2021 58.35 58.44 57.08 57.35 2,466,932 -1.57(-2.66%)
Feb 25, 2021 60.61 60.79 58.68 58.92 2,460,852 -1.16(-1.93%)
Feb 24, 2021 58.75 60.13 58.53 60.08 1,544,176 +1.16(+1.97%)
Feb 23, 2021 58.36 59.02 57.11 58.92 2,134,452 +0.44(+0.76%)
Feb 22, 2021 57.95 59.05 57.85 58.47 1,549,782 +0.69(+1.19%)
Feb 19, 2021 57.56 58.19 57.37 57.78 1,603,385 +0.93(+1.63%)
Feb 18, 2021 57.27 57.36 56.30 56.86 1,366,214 +0.24(+0.43%)
Feb 17, 2021 57.27 57.37 56.22 56.61 1,462,204 -0.16(-0.29%)
Feb 16, 2021 56.51 57.36 56.15 56.78 2,436,056 +3.20(+5.98%)
Feb 12, 2021 52.55 53.63 52.52 53.57 1,236,553 +0.65(+1.23%)
Feb 11, 2021 52.89 53.20 52.45 52.92 1,184,261 -0.12(-0.22%)
Feb 10, 2021 53.48 53.60 52.34 53.04 1,902,313 +0.31(+0.58%)
Feb 09, 2021 52.30 52.94 51.93 52.73 1,831,150 +0.01(+0.02%)
Feb 08, 2021 52.10 52.74 52.10 52.72 1,373,480 +1.43(+2.79%)
Feb 05, 2021 51.01 51.35 50.47 51.29 1,430,940 +0.73(+1.45%)
Feb 04, 2021 50.39 50.68 50.05 50.55 1,010,507 -0.12(-0.23%)
Feb 03, 2021 50.28 50.88 50.12 50.67 2,224,074 +0.13(+0.25%)
Feb 02, 2021 50.54 50.70 49.90 50.54 1,436,364 -0.66(-1.29%)
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.