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 (%)
Aug 31, 2016 18.11 18.16 17.81 17.84 3,523,161 -0.69(-3.73%)
Aug 30, 2016 18.88 19.01 18.49 18.53 3,105,246 -0.52(-2.73%)
Aug 29, 2016 18.88 19.14 18.74 19.05 2,916,054 +0.05(+0.29%)
Aug 26, 2016 19.33 19.78 18.92 19.00 4,359,272 -0.08(-0.43%)
Aug 25, 2016 18.90 19.09 18.86 19.08 2,514,742 +0.14(+0.76%)
Aug 24, 2016 19.39 19.44 18.93 18.94 2,450,027 -0.45(-2.33%)
Aug 23, 2016 19.33 19.64 19.32 19.39 3,604,026 +0.62(+3.28%)
Aug 22, 2016 18.57 18.79 18.46 18.77 1,863,904 -0.16(-0.83%)
Aug 19, 2016 18.91 19.05 18.80 18.93 1,980,767 -0.49(-2.54%)
Aug 18, 2016 19.40 19.50 19.26 19.42 2,226,773 +0.38(+2.01%)
Aug 17, 2016 18.79 19.04 18.59 19.04 3,193,301 +0.28(+1.50%)
Aug 16, 2016 19.14 19.15 18.76 18.76 2,909,667 +0.27(+1.44%)
Aug 15, 2016 18.37 18.60 18.37 18.49 2,052,189 +0.12(+0.63%)
Aug 12, 2016 18.61 18.67 18.31 18.38 1,712,765 -0.41(-2.19%)
Aug 11, 2016 18.55 18.87 18.46 18.79 1,888,665 +0.31(+1.67%)
Aug 10, 2016 18.89 18.92 18.44 18.48 2,396,722 -0.16(-0.88%)
Aug 09, 2016 18.62 18.82 18.59 18.64 2,722,226 -0.10(-0.51%)
Aug 08, 2016 18.66 18.92 18.66 18.74 2,319,330 +0.34(+1.82%)
Aug 05, 2016 18.16 18.40 17.99 18.40 3,580,043 +0.47(+2.60%)
Aug 04, 2016 17.70 17.99 17.60 17.94 3,988,929 +0.22(+1.24%)
Aug 03, 2016 17.36 17.73 17.24 17.72 3,296,460 +0.40(+2.29%)
Aug 02, 2016 17.43 17.50 17.08 17.32 3,345,911 -0.05(-0.28%)
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.