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, 2017 26.33 26.54 26.33 26.37 1,510,942 +0.04(+0.14%)
Nov 29, 2017 26.38 26.57 26.21 26.33 2,499,213 -0.48(-1.78%)
Nov 28, 2017 26.52 26.80 26.41 26.81 2,620,761 -0.07(-0.27%)
Nov 27, 2017 27.24 27.28 26.85 26.88 1,457,707 -0.44(-1.59%)
Nov 24, 2017 27.36 27.48 27.29 27.32 667,966 +0.30(+1.10%)
Nov 22, 2017 27.03 27.11 26.88 27.02 919,928 +0.35(+1.30%)
Nov 21, 2017 26.59 26.75 26.49 26.67 2,026,985 +0.41(+1.57%)
Nov 20, 2017 26.04 26.28 25.93 26.26 1,345,454 +0.04(+0.14%)
Nov 17, 2017 26.19 26.27 26.07 26.23 1,270,491 +0.10(+0.39%)
Nov 16, 2017 26.23 26.23 25.95 26.12 1,312,955 +0.07(+0.25%)
Nov 15, 2017 25.96 26.19 25.77 26.06 1,789,695 -0.41(-1.53%)
Nov 14, 2017 26.75 26.77 26.33 26.46 1,183,982 -0.63(-2.33%)
Nov 13, 2017 26.93 27.28 26.93 27.10 1,153,668 -0.18(-0.66%)
Nov 10, 2017 27.37 27.49 27.13 27.28 1,075,925 -0.08(-0.29%)
Nov 09, 2017 27.23 27.39 27.13 27.36 1,901,389 -0.81(-2.88%)
Nov 08, 2017 27.85 28.18 27.65 28.17 1,792,629 +0.35(+1.25%)
Nov 07, 2017 28.07 28.10 27.54 27.82 1,772,084 -0.20(-0.70%)
Nov 06, 2017 27.79 28.05 27.74 28.02 2,545,351 +1.00(+3.70%)
Nov 03, 2017 27.26 27.26 26.88 27.02 1,203,037 -0.44(-1.59%)
Nov 02, 2017 27.01 27.51 27.01 27.45 1,966,326 +0.52(+1.94%)
Nov 01, 2017 27.28 27.33 26.91 26.93 2,194,808 +0.59(+2.26%)
Oct 31, 2017 26.14 26.40 26.03 26.33 1,307,735 +0.22(+0.83%)
Oct 30, 2017 26.12 26.31 26.05 26.12 1,467,804 +0.04(+0.14%)
Oct 27, 2017 25.80 26.12 25.72 26.08 1,362,680 -0.11(-0.42%)
Oct 26, 2017 26.34 26.37 26.12 26.19 1,461,644 +0.14(+0.56%)
Oct 25, 2017 26.28 26.32 25.83 26.04 1,249,491 -0.51(-1.94%)
Oct 24, 2017 26.40 26.58 26.39 26.56 888,328 +0.14(+0.55%)
Oct 23, 2017 26.44 26.50 26.35 26.41 1,333,872 -0.03(-0.11%)
Oct 20, 2017 26.74 26.76 26.33 26.44 1,463,641 -0.18(-0.68%)
Oct 19, 2017 26.61 26.78 26.55 26.62 1,758,166 -0.20(-0.73%)
Oct 18, 2017 26.94 26.97 26.52 26.82 3,802,541 -0.41(-1.49%)
Oct 17, 2017 27.42 27.43 27.07 27.23 1,528,622 -0.15(-0.56%)
Oct 16, 2017 27.67 27.70 27.20 27.38 1,475,766 +0.33(+1.23%)
Oct 13, 2017 27.00 27.16 26.94 27.04 1,547,047 +0.73(+2.75%)
Oct 12, 2017 26.28 26.46 26.19 26.32 1,401,817 +0.10(+0.39%)
Oct 11, 2017 26.43 26.43 26.09 26.22 1,645,006 -0.44(-1.66%)
Oct 10, 2017 26.57 26.82 26.49 26.66 4,032,353 +0.46(+1.77%)
Oct 09, 2017 26.57 26.58 26.13 26.20 2,289,796 -0.03(-0.11%)
Oct 06, 2017 26.12 26.27 26.03 26.23 1,716,573 +0.07(+0.28%)
Oct 05, 2017 26.28 26.34 26.12 26.15 2,141,719 +0.02(+0.08%)
Oct 04, 2017 26.17 26.30 26.07 26.13 1,528,986 +0.12(+0.45%)
Oct 03, 2017 25.93 26.07 25.88 26.01 948,941 +0.13(+0.50%)
Oct 02, 2017 25.77 25.97 25.75 25.88 1,193,659 +0.18(+0.71%)
Sep 29, 2017 25.74 25.77 25.61 25.70 1,695,097 +0.04(+0.14%)
Sep 28, 2017 25.41 25.72 25.35 25.67 1,793,296 -0.07(-0.25%)
Sep 27, 2017 25.59 25.73 1,595,297 +0.00(+0.00%)
Sep 26, 2017 26.01 26.06 25.72 25.73 1,945,810 -0.37(-1.42%)
Sep 25, 2017 26.31 26.36 25.93 26.10 1,305,963 -0.26(-0.99%)
Sep 22, 2017 26.41 26.59 26.34 26.36 1,770,127 -0.02(-0.08%)
Sep 21, 2017 26.54 26.58 26.38 26.38 2,606,074 -0.09(-0.33%)
Sep 20, 2017 26.67 26.81 26.22 26.47 1,878,048 -0.06(-0.22%)
Sep 19, 2017 26.48 26.59 26.36 26.53 1,928,568 +0.05(+0.19%)
Sep 18, 2017 26.28 26.49 26.28 26.48 2,029,626 +0.22(+0.86%)
Sep 15, 2017 26.44 26.58 26.25 26.25 2,248,232 -0.48(-1.79%)
Sep 14, 2017 26.66 26.77 26.55 26.73 2,646,470 -0.48(-1.76%)
Sep 13, 2017 27.27 27.35 27.10 27.21 2,270,082 -0.57(-2.04%)
Sep 12, 2017 27.78 27.94 27.72 27.78 2,432,819 +0.33(+1.22%)
Sep 11, 2017 27.08 27.57 27.07 27.44 3,200,321 +0.34(+1.26%)
Sep 08, 2017 27.56 27.60 26.92 27.10 2,588,053 -0.88(-3.16%)
Sep 07, 2017 27.78 27.99 27.65 27.99 1,781,995 +0.30(+1.10%)
Sep 06, 2017 27.51 27.74 27.44 27.68 1,568,915 +0.24(+0.88%)
Sep 05, 2017 27.61 27.70 27.14 27.44 3,273,113 -0.04(-0.13%)
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.