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, 2018 31.50 31.85 31.48 31.56 1,150,856 +0.14(+0.45%)
Apr 27, 2018 31.29 31.57 31.19 31.42 2,971,825 -0.51(-1.59%)
Apr 26, 2018 32.19 32.19 31.74 31.92 1,864,386 +0.14(+0.45%)
Apr 25, 2018 31.78 31.93 31.43 31.78 2,168,114 -0.15(-0.47%)
Apr 24, 2018 32.27 32.54 31.67 31.93 5,372,161 +0.37(+1.16%)
Apr 23, 2018 31.72 31.97 31.51 31.57 4,204,370 -0.28(-0.87%)
Apr 20, 2018 32.15 32.16 31.75 31.84 5,242,204 +0.02(+0.07%)
Apr 19, 2018 32.31 32.42 31.73 31.82 4,754,576 -0.23(-0.72%)
Apr 18, 2018 31.90 32.46 31.90 32.05 3,935,836 +1.10(+3.54%)
Apr 17, 2018 30.98 31.06 30.79 30.96 2,141,664 +0.34(+1.10%)
Apr 16, 2018 31.24 31.25 30.55 30.62 2,336,012 -0.32(-1.04%)
Apr 13, 2018 31.13 31.18 30.84 30.94 1,933,095 +0.28(+0.90%)
Apr 12, 2018 30.50 30.82 30.36 30.66 1,800,301 +0.04(+0.12%)
Apr 11, 2018 30.36 30.88 30.33 30.63 2,036,610 +0.31(+1.01%)
Apr 10, 2018 30.19 30.51 30.14 30.32 2,267,905 +1.40(+4.85%)
Apr 09, 2018 28.89 29.27 28.53 28.92 2,360,852 -0.18(-0.61%)
Apr 06, 2018 29.35 29.51 28.91 29.10 2,012,261 -0.40(-1.36%)
Apr 05, 2018 29.45 29.64 29.35 29.50 1,651,220 +0.15(+0.51%)
Apr 04, 2018 28.76 29.39 28.73 29.35 1,919,805 +0.01(+0.03%)
Apr 03, 2018 29.58 29.85 29.17 29.35 2,934,010 +0.20(+0.69%)
Apr 02, 2018 29.60 29.69 29.01 29.14 1,810,596 -0.47(-1.59%)
Mar 29, 2018 29.61 29.61 29.61 0 +0.70(+2.42%)
Mar 28, 2018 29.01 29.23 28.70 28.91 1,766,917 -0.34(-1.15%)
Mar 27, 2018 30.05 30.08 29.11 29.25 2,212,331 -0.48(-1.60%)
Mar 26, 2018 29.62 29.73 29.17 29.73 1,529,691 +0.70(+2.41%)
Mar 23, 2018 29.47 29.86 29.00 29.02 3,221,005 -0.16(-0.54%)
Mar 22, 2018 29.71 29.76 29.05 29.18 3,228,042 -1.40(-4.58%)
Mar 21, 2018 29.58 30.72 29.55 30.58 4,277,566 +1.05(+3.56%)
Mar 20, 2018 29.40 29.63 29.20 29.53 1,753,499 +0.28(+0.94%)
Mar 19, 2018 29.63 29.64 29.01 29.26 1,525,377 -0.77(-2.56%)
Mar 16, 2018 30.02 30.19 29.89 30.02 1,292,756 +0.07(+0.25%)
Mar 15, 2018 30.03 30.14 29.85 29.95 3,393,528 -0.10(-0.32%)
Mar 14, 2018 30.46 30.46 29.83 30.05 1,822,528 +0.33(+1.10%)
Mar 13, 2018 30.18 30.32 29.64 29.72 1,939,822 -0.20(-0.67%)
Mar 12, 2018 29.87 30.02 29.66 29.92 2,046,773 +0.22(+0.75%)
Mar 09, 2018 29.56 29.96 29.56 29.70 2,404,894 +0.47(+1.61%)
Mar 08, 2018 29.18 29.27 28.91 29.23 3,630,767 -0.03(-0.10%)
Mar 07, 2018 28.93 29.26 2,526,930 -0.57(-1.90%)
Mar 06, 2018 29.81 30.08 29.65 29.82 2,212,321 +0.69(+2.36%)
Mar 05, 2018 28.57 29.18 28.52 29.13 2,388,413 +0.35(+1.21%)
Mar 02, 2018 28.65 28.82 28.33 28.78 3,428,340 -0.33(-1.12%)
Mar 01, 2018 29.15 29.42 28.81 29.11 5,017,149 -0.49(-1.64%)
Feb 28, 2018 30.14 30.26 29.57 29.60 2,706,294 -1.09(-3.57%)
Feb 27, 2018 31.06 31.08 30.55 30.69 2,126,847 -0.74(-2.35%)
Feb 26, 2018 31.31 31.47 31.01 31.43 1,738,842 +0.44(+1.40%)
Feb 23, 2018 30.80 31.00 30.65 31.00 1,530,117 +0.39(+1.28%)
Feb 22, 2018 30.60 4,196,157 +0.59(+1.96%)
Feb 21, 2018 30.18 30.66 29.98 30.02 3,301,072 -0.25(-0.81%)
Feb 20, 2018 30.42 30.56 30.05 30.26 5,573,359 -1.67(-5.22%)
Feb 16, 2018 31.93 31.93 31.93 0 -0.91(-2.78%)
Feb 15, 2018 32.84 32.94 32.40 32.84 2,293,288 +0.49(+1.50%)
Feb 14, 2018 30.66 32.48 30.60 32.36 4,058,380 +1.39(+4.50%)
Feb 13, 2018 30.55 31.00 30.43 30.97 2,466,176 +0.51(+1.69%)
Feb 12, 2018 30.00 30.53 29.90 30.45 3,293,479 +0.52(+1.74%)
Feb 09, 2018 29.79 30.05 28.83 29.93 7,558,936 +0.56(+1.90%)
Feb 08, 2018 30.08 30.18 29.54 29.37 4,007,888 -0.87(-2.88%)
Feb 07, 2018 30.56 30.76 30.15 30.24 2,219,011 -0.92(-2.95%)
Feb 06, 2018 30.17 31.29 30.10 31.16 4,208,924 +0.61(+1.99%)
Feb 05, 2018 31.34 31.74 30.21 30.55 2,752,442 -0.64(-2.05%)
Feb 02, 2018 32.16 32.18 31.16 31.19 2,556,103 -1.23(-3.80%)
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.