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 (%)
Nov 30, 2018 29.52 29.78 29.45 29.71 1,719,186 -0.43(-1.43%)
Nov 29, 2018 30.21 30.39 29.98 30.14 1,741,210 -0.35(-1.16%)
Nov 28, 2018 29.88 30.51 29.42 30.49 2,972,621 +0.98(+3.31%)
Nov 27, 2018 29.49 29.62 29.23 29.52 2,849,769 -0.37(-1.23%)
Nov 26, 2018 29.79 30.13 29.66 29.88 1,929,572 -0.20(-0.66%)
Nov 23, 2018 30.24 30.34 29.66 30.08 1,772,150 -1.34(-4.26%)
Nov 21, 2018 31.42 31.42 31.42 0 +0.45(+1.44%)
Nov 20, 2018 31.36 31.51 30.85 30.98 3,384,424 -1.11(-3.47%)
Nov 19, 2018 32.15 32.31 31.96 32.09 2,468,655 -0.07(-0.21%)
Nov 16, 2018 31.88 32.21 31.78 32.16 3,236,667 +0.51(+1.63%)
Nov 15, 2018 31.09 31.71 30.91 31.64 4,661,906 +0.36(+1.15%)
Nov 14, 2018 31.01 31.46 30.90 31.28 2,347,190 -0.09(-0.29%)
Nov 13, 2018 31.70 31.96 31.18 31.38 2,459,193 -0.38(-1.21%)
Nov 12, 2018 32.37 32.41 31.73 31.76 2,656,228 -0.10(-0.31%)
Nov 09, 2018 31.85 31.96 31.54 31.86 1,631,607 -0.83(-2.54%)
Nov 08, 2018 33.11 33.24 32.57 32.69 1,401,592 -0.45(-1.37%)
Nov 07, 2018 33.13 33.16 32.74 33.14 2,076,556 +0.71(+2.20%)
Nov 06, 2018 32.39 32.51 32.12 32.43 1,410,189 -0.19(-0.59%)
Nov 05, 2018 32.84 33.04 32.46 32.62 2,610,907 +0.41(+1.29%)
Nov 02, 2018 32.54 32.74 31.99 32.21 2,732,662 -0.19(-0.59%)
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.