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, 2017 27.01 27.14 26.94 27.04 2,473,408 +0.42(+1.57%)
Aug 30, 2017 26.69 26.77 26.59 26.62 1,981,781 -0.07(-0.27%)
Aug 29, 2017 26.42 26.73 26.38 26.69 1,618,507 +0.11(+0.40%)
Aug 28, 2017 26.58 26.63 26.30 26.58 1,730,518 +0.21(+0.81%)
Aug 25, 2017 26.51 27.51 26.27 26.37 3,189,807 +0.57(+2.23%)
Aug 24, 2017 25.82 25.89 25.70 25.80 2,753,321 +0.02(+0.08%)
Aug 23, 2017 25.44 25.87 25.43 25.77 2,165,953 +0.28(+1.08%)
Aug 22, 2017 25.60 25.78 25.47 25.50 2,166,110 +0.38(+1.52%)
Aug 21, 2017 24.90 25.20 24.86 25.12 1,781,463 +0.33(+1.34%)
Aug 18, 2017 24.73 24.92 24.68 24.78 2,357,656 -0.02(-0.09%)
Aug 17, 2017 25.04 25.10 24.79 24.80 2,360,688 -0.48(-1.88%)
Aug 16, 2017 24.91 25.28 24.88 25.28 2,512,268 +0.61(+2.47%)
Aug 15, 2017 24.46 24.70 24.43 24.67 1,743,343 -0.30(-1.22%)
Aug 14, 2017 25.09 25.21 24.97 24.97 1,661,728 +0.13(+0.54%)
Aug 11, 2017 24.54 24.90 24.51 24.84 2,761,555 -0.27(-1.07%)
Aug 10, 2017 25.38 25.43 25.09 25.11 2,237,831 -0.52(-2.02%)
Aug 09, 2017 25.46 25.63 25.43 25.63 4,010,608 -0.03(-0.11%)
Aug 08, 2017 25.51 25.80 25.42 25.65 2,597,872 -0.29(-1.12%)
Aug 07, 2017 25.70 25.95 25.65 25.95 1,857,748 +0.51(+2.01%)
Aug 04, 2017 25.32 25.47 25.19 25.43 2,566,960 +0.18(+0.73%)
Aug 03, 2017 25.29 25.41 25.17 25.25 1,759,246 -0.19(-0.75%)
Aug 02, 2017 25.26 25.47 25.15 25.44 2,310,898 -0.19(-0.75%)
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.