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, 2021 61.60 61.74 60.40 60.50 1,107,900 -1.59(-2.56%)
Apr 29, 2021 62.90 62.99 61.49 62.09 1,545,279 -0.50(-0.80%)
Apr 28, 2021 61.76 63.00 61.69 62.59 1,188,259 +0.95(+1.54%)
Apr 27, 2021 61.80 62.07 61.56 61.64 1,181,917 -1.27(-2.02%)
Apr 26, 2021 62.35 62.96 62.28 62.91 1,026,159 +0.98(+1.58%)
Apr 23, 2021 60.96 61.95 60.82 61.93 1,100,300 +1.60(+2.65%)
Apr 22, 2021 60.77 60.88 60.07 60.33 1,439,164 -1.53(-2.47%)
Apr 21, 2021 60.35 61.89 60.05 61.86 1,621,519 +1.06(+1.74%)
Apr 20, 2021 62.13 62.15 60.49 60.80 1,351,495 -1.47(-2.36%)
Apr 19, 2021 62.27 62.85 61.96 62.27 1,188,179 +0.34(+0.55%)
Apr 16, 2021 62.34 62.40 61.55 61.93 1,273,300 -0.24(-0.39%)
Apr 15, 2021 61.88 62.23 61.61 62.17 1,792,172 +0.79(+1.29%)
Apr 14, 2021 59.54 61.42 59.53 61.38 3,183,074 +2.52(+4.28%)
Apr 13, 2021 58.92 59.01 58.44 58.86 1,531,259 +0.37(+0.63%)
Apr 12, 2021 58.88 59.05 58.25 58.49 842,137 -0.85(-1.43%)
Apr 09, 2021 59.26 59.48 58.93 59.34 1,142,300 -0.43(-0.72%)
Apr 08, 2021 59.58 59.77 59.22 59.77 1,336,615 +0.01(+0.02%)
Apr 07, 2021 59.29 60.11 59.22 59.76 1,791,481 +1.25(+2.14%)
Apr 06, 2021 59.15 59.41 58.38 58.51 1,483,893 -0.81(-1.37%)
Apr 05, 2021 58.75 59.63 58.70 59.32 716,080 +1.23(+2.12%)
Apr 01, 2021 58.04 58.14 57.14 58.09 1,646,500 +0.23(+0.40%)
Mar 31, 2021 58.06 58.29 57.83 57.86 1,991,937 -0.21(-0.36%)
Mar 30, 2021 57.64 58.38 57.32 58.07 2,365,484 +0.29(+0.50%)
Mar 29, 2021 57.91 58.17 57.40 57.78 2,151,149 -0.44(-0.76%)
Mar 26, 2021 57.23 58.24 57.19 58.22 1,729,000 +2.24(+4.00%)
Mar 25, 2021 55.54 56.00 54.80 55.98 1,801,489 -0.14(-0.25%)
Mar 24, 2021 55.99 56.81 55.99 56.12 2,109,390 +0.09(+0.16%)
Mar 23, 2021 56.61 57.04 55.88 56.03 1,852,710 -1.09(-1.91%)
Mar 22, 2021 57.47 57.48 56.64 57.12 1,348,373 +0.02(+0.04%)
Mar 19, 2021 57.45 57.66 56.86 57.10 1,873,700 -0.69(-1.19%)
Mar 18, 2021 58.68 58.95 57.79 57.79 1,848,832 -1.04(-1.77%)
Mar 17, 2021 58.17 58.90 57.68 58.83 2,191,698 -0.29(-0.49%)
Mar 16, 2021 59.41 59.54 58.70 59.12 1,865,851 -0.68(-1.14%)
Mar 15, 2021 59.65 60.02 58.75 59.80 1,899,872 -1.18(-1.94%)
Mar 12, 2021 60.16 61.08 60.01 60.98 1,885,000 -0.06(-0.10%)
Mar 11, 2021 60.79 61.26 60.37 61.04 2,430,668 +1.27(+2.12%)
Mar 10, 2021 59.81 60.47 59.21 59.77 3,866,308 -1.96(-3.18%)
Mar 09, 2021 61.13 62.17 60.27 61.73 3,263,380 -0.17(-0.27%)
Mar 08, 2021 61.31 62.52 61.05 61.90 3,317,989 -0.27(-0.43%)
Mar 05, 2021 61.96 62.41 60.61 62.17 2,961,500 +0.64(+1.04%)
Mar 04, 2021 62.71 63.10 60.66 61.53 4,198,359 -4.64(-7.01%)
Mar 03, 2021 65.34 66.59 64.83 66.17 3,019,309 +0.26(+0.39%)
Mar 02, 2021 65.49 66.38 65.45 65.91 1,882,109 +0.81(+1.24%)
Mar 01, 2021 63.97 65.16 63.94 65.10 1,714,440 +1.87(+2.96%)
Feb 26, 2021 64.34 64.44 62.94 63.23 2,237,400 -1.73(-2.66%)
Feb 25, 2021 66.83 67.03 64.69 64.96 2,231,885 -1.28(-1.93%)
Feb 24, 2021 64.78 66.30 64.54 66.24 1,400,500 +1.28(+1.97%)
Feb 23, 2021 64.35 65.08 62.97 64.96 1,935,855 +0.49(+0.76%)
Feb 22, 2021 63.89 65.11 63.78 64.47 1,405,585 +0.76(+1.19%)
Feb 19, 2021 63.46 64.16 63.26 63.71 1,454,200 +1.02(+1.63%)
Feb 18, 2021 63.14 63.24 62.08 62.69 1,239,097 +0.27(+0.43%)
Feb 17, 2021 63.14 63.25 61.99 62.42 1,326,155 -0.18(-0.29%)
Feb 16, 2021 62.31 63.24 61.91 62.60 2,209,396 +3.53(+5.98%)
Feb 12, 2021 57.94 59.13 57.91 59.07 1,121,500 +0.72(+1.23%)
Feb 11, 2021 58.32 58.66 57.83 58.35 1,074,073 -0.13(-0.22%)
Feb 10, 2021 58.97 59.10 57.71 58.48 1,725,315 +0.34(+0.58%)
Feb 09, 2021 57.66 58.37 57.26 58.14 1,660,773 +0.01(+0.02%)
Feb 08, 2021 57.44 58.15 57.44 58.13 1,245,687 +1.58(+2.79%)
Feb 05, 2021 56.24 56.62 55.65 56.55 1,297,800 +0.81(+1.45%)
Feb 04, 2021 55.56 55.88 55.18 55.74 916,486 -0.13(-0.23%)
Feb 03, 2021 55.44 56.10 55.26 55.87 2,017,138 +0.14(+0.25%)
Feb 02, 2021 55.73 55.90 55.02 55.73 1,302,720 -0.73(-1.29%)
Feb 01, 2021 56.79 56.87 55.98 56.46 1,865,139 +1.84(+3.37%)
Jan 29, 2021 55.92 56.02 54.53 54.62 1,435,700 -2.04(-3.60%)
Jan 28, 2021 56.48 57.03 56.26 56.66 1,945,919 +0.82(+1.47%)
Jan 27, 2021 55.69 57.05 55.38 55.84 4,422,175 -2.35(-4.04%)
Jan 26, 2021 57.81 58.44 57.67 58.19 1,595,584 +0.49(+0.85%)
Jan 25, 2021 57.03 57.75 56.86 57.70 1,347,481 -0.57(-0.98%)
Jan 22, 2021 57.24 58.39 57.11 58.27 1,303,400 -0.70(-1.19%)
Jan 21, 2021 59.50 59.59 58.69 58.97 1,545,672 -0.45(-0.76%)
Jan 20, 2021 59.31 59.78 58.88 59.42 1,553,049 +1.43(+2.47%)
Jan 19, 2021 57.54 58.09 57.09 57.99 1,570,551 +0.35(+0.61%)
Jan 15, 2021 58.47 58.68 57.24 57.64 1,202,000 -2.90(-4.79%)
Jan 14, 2021 59.34 60.97 59.26 60.54 1,047,850 +2.59(+4.47%)
Jan 13, 2021 58.86 58.91 57.87 57.95 1,045,819 -0.96(-1.63%)
Jan 12, 2021 58.25 59.05 58.11 58.91 919,686 +0.68(+1.17%)
Jan 11, 2021 57.82 58.58 57.75 58.23 1,172,437 -1.94(-3.22%)
Jan 08, 2021 60.23 60.45 59.39 60.17 2,517,000 +0.45(+0.75%)
Jan 07, 2021 59.53 59.91 59.14 59.72 1,168,474 +0.99(+1.69%)
Jan 06, 2021 58.60 59.34 58.05 58.73 1,935,087 +2.12(+3.74%)
Jan 05, 2021 55.21 57.02 55.21 56.61 1,049,052 +1.54(+2.80%)
Jan 04, 2021 55.57 55.77 54.82 55.07 1,480,280 +2.04(+3.85%)
Dec 31, 2020 53.03 53.03 53.03 826,692 -0.41(-0.77%)
Dec 30, 2020 53.67 53.83 53.27 53.44 826,692 +0.02(+0.04%)
Dec 29, 2020 54.18 54.18 53.18 53.42 991,310 +0.41(+0.77%)
Dec 28, 2020 53.31 53.55 52.75 53.01 607,460 +0.23(+0.44%)
Dec 24, 2020 53.62 53.75 52.63 52.78 267,100 -0.43(-0.81%)
Dec 23, 2020 53.09 53.44 52.78 53.21 965,825 +0.89(+1.70%)
Dec 22, 2020 52.70 52.93 52.20 52.32 729,508 -0.91(-1.71%)
Dec 21, 2020 51.82 53.28 51.81 53.23 1,363,655 +0.04(+0.08%)
Dec 18, 2020 53.49 53.59 53.07 53.19 1,432,800 -0.68(-1.26%)
Dec 17, 2020 54.17 54.41 53.71 53.87 940,032 +0.78(+1.47%)
Dec 16, 2020 52.80 53.27 52.50 53.09 757,439 +0.24(+0.45%)
Dec 15, 2020 52.37 52.96 52.15 52.85 784,828 +1.11(+2.15%)
Dec 14, 2020 52.71 52.78 51.74 51.74 868,909 -1.00(-1.90%)
Dec 11, 2020 52.38 52.79 52.27 52.74 828,300 +0.01(+0.02%)
Dec 10, 2020 51.80 52.97 51.75 52.73 1,197,786 +1.25(+2.43%)
Dec 09, 2020 52.12 52.20 51.00 51.48 953,612 -0.05(-0.10%)
Dec 08, 2020 51.15 51.68 51.10 51.53 1,138,126 +0.12(+0.23%)
Dec 07, 2020 51.47 51.73 51.28 51.41 776,786 -0.61(-1.17%)
Dec 04, 2020 51.39 52.23 51.38 52.02 888,400 +1.13(+2.22%)
Dec 03, 2020 50.83 51.29 50.35 50.89 1,148,648 +1.39(+2.81%)
Dec 02, 2020 48.75 49.71 48.53 49.50 1,668,907 +2.35(+4.98%)
Dec 01, 2020 46.60 47.37 46.59 47.15 1,343,772 +1.69(+3.72%)
Nov 30, 2020 46.25 46.38 45.35 45.46 1,775,045 -1.14(-2.45%)
Nov 27, 2020 46.24 46.66 46.22 46.60 1,557,600 -0.54(-1.15%)
Nov 25, 2020 46.92 47.19 46.60 47.14 1,124,400 -0.72(-1.50%)
Nov 24, 2020 46.73 47.91 46.55 47.86 1,736,179 +2.73(+6.05%)
Nov 23, 2020 44.67 45.21 44.58 45.13 1,147,369 +1.21(+2.76%)
Nov 20, 2020 43.84 43.98 43.63 43.92 626,900 +0.55(+1.27%)
Nov 19, 2020 43.08 43.46 42.87 43.37 1,394,114 -0.16(-0.37%)
Nov 18, 2020 43.96 44.16 43.51 43.53 1,183,921 -0.25(-0.57%)
Nov 17, 2020 43.73 43.95 43.44 43.78 1,921,626 -0.44(-1.00%)
Nov 16, 2020 44.25 44.25 43.90 44.22 1,440,499 +0.94(+2.17%)
Nov 13, 2020 42.79 43.40 42.75 43.28 718,800 +0.71(+1.67%)
Nov 12, 2020 42.63 43.14 42.38 42.57 1,347,880 -1.31(-2.99%)
Nov 11, 2020 43.96 44.07 43.73 43.88 1,525,242 +0.03(+0.07%)
Nov 10, 2020 43.84 44.43 43.74 43.85 1,572,989 +0.67(+1.55%)
Nov 09, 2020 44.54 44.61 42.78 43.18 2,249,172 +1.37(+3.28%)
Nov 06, 2020 41.84 42.04 41.56 41.81 1,293,500 +1.10(+2.70%)
Nov 05, 2020 40.81 41.33 40.69 40.71 1,236,856 +0.92(+2.31%)
Nov 04, 2020 39.85 40.06 39.30 39.79 1,501,711 -0.50(-1.24%)
Nov 03, 2020 40.35 40.39 39.95 40.29 1,223,988 +1.30(+3.33%)
Nov 02, 2020 39.10 39.21 38.77 38.99 1,980,656 +0.12(+0.31%)
Oct 30, 2020 38.17 38.87 38.17 38.87 2,694,500 +0.04(+0.10%)
Oct 29, 2020 38.05 38.95 37.88 38.83 1,720,157 +0.33(+0.86%)
Oct 28, 2020 39.04 39.28 38.50 38.50 2,148,003 -2.03(-5.01%)
Oct 27, 2020 40.27 40.77 40.19 40.53 773,976 -0.52(-1.27%)
Oct 26, 2020 41.60 41.68 40.74 41.05 822,486 -0.89(-2.12%)
Oct 23, 2020 41.94 42.13 41.78 41.94 863,200 -0.32(-0.76%)
Oct 22, 2020 42.03 42.32 41.76 42.26 1,039,135 +0.13(+0.31%)
Oct 21, 2020 42.16 42.80 42.12 42.13 1,073,922 +0.28(+0.67%)
Oct 20, 2020 41.50 42.03 41.50 41.85 1,190,853 +0.53(+1.28%)
Oct 19, 2020 42.00 42.44 41.30 41.32 1,015,344 -0.91(-2.15%)
Oct 16, 2020 42.39 42.51 42.18 42.23 844,700 -0.10(-0.24%)
Oct 15, 2020 41.71 42.42 41.64 42.33 1,209,785 -0.24(-0.56%)
Oct 14, 2020 42.76 42.95 42.56 42.57 948,745 -0.03(-0.07%)
Oct 13, 2020 42.66 42.88 42.44 42.60 1,193,259 -0.45(-1.05%)
Oct 12, 2020 43.25 43.28 42.94 43.05 1,380,928 -0.20(-0.46%)
Oct 09, 2020 43.59 43.69 43.18 43.25 957,500 +0.24(+0.56%)
Oct 08, 2020 42.77 43.01 42.52 43.01 1,374,666 +0.25(+0.58%)
Oct 07, 2020 42.25 43.11 42.23 42.76 1,798,184 +1.29(+3.11%)
Oct 06, 2020 42.70 42.79 41.39 41.47 2,310,658 -1.45(-3.38%)
Oct 05, 2020 42.81 43.21 42.78 42.92 1,893,068 +0.30(+0.70%)
Oct 02, 2020 41.81 42.95 41.75 42.62 1,581,200 +0.27(+0.64%)
Oct 01, 2020 42.84 42.91 42.14 42.35 985,130 -0.31(-0.73%)
Sep 30, 2020 42.95 43.01 42.44 42.66 1,500,466 +0.05(+0.12%)
Sep 29, 2020 43.10 43.22 42.52 42.61 1,248,439 -1.00(-2.29%)
Sep 28, 2020 44.01 44.04 43.51 43.61 1,429,820 +0.27(+0.62%)
Sep 25, 2020 43.15 43.38 42.80 43.34 1,392,300 -0.44(-1.01%)
Sep 24, 2020 43.40 44.23 43.10 43.78 1,463,291 +0.73(+1.70%)
Sep 23, 2020 43.88 44.04 42.97 43.05 1,408,033 -0.79(-1.80%)
Sep 22, 2020 43.99 44.18 43.26 43.84 1,137,103 +0.00(+0.00%)
Sep 21, 2020 44.18 44.26 43.17 43.84 1,867,135 -1.64(-3.61%)
Sep 18, 2020 45.98 46.27 45.47 45.48 1,394,600 -0.41(-0.89%)
Sep 17, 2020 45.35 45.98 45.31 45.89 2,238,371 -0.51(-1.10%)
Sep 16, 2020 46.62 46.77 46.31 46.40 2,435,161 +0.76(+1.67%)
Sep 15, 2020 46.24 46.27 45.58 45.64 1,391,565 +0.59(+1.31%)
Sep 14, 2020 45.23 45.28 44.89 45.05 1,440,106 +0.55(+1.24%)
Sep 11, 2020 43.97 44.75 43.73 44.50 2,011,000 +1.39(+3.22%)
Sep 10, 2020 44.28 44.46 43.04 43.11 2,009,999 -1.55(-3.47%)
Sep 09, 2020 44.44 44.89 44.44 44.66 1,709,672 +1.05(+2.41%)
Sep 08, 2020 43.61 44.26 43.44 43.61 1,732,932 -0.70(-1.58%)
Sep 04, 2020 44.26 44.62 43.54 44.31 2,061,300 +0.60(+1.37%)
Sep 03, 2020 44.42 44.49 43.15 43.71 2,145,424 -2.93(-6.28%)
Sep 02, 2020 47.09 47.15 46.27 46.64 1,126,187 -0.28(-0.60%)
Sep 01, 2020 46.19 47.10 45.88 46.92 1,607,849 +1.79(+3.97%)
Aug 31, 2020 45.15 45.53 45.12 45.13 1,785,303 -0.87(-1.89%)
Aug 28, 2020 45.66 46.01 45.40 46.00 998,800 +0.86(+1.91%)
Aug 27, 2020 46.06 46.08 44.85 45.14 1,415,575 -0.30(-0.66%)
Aug 26, 2020 45.11 45.61 45.10 45.44 849,594 +0.24(+0.53%)
Aug 25, 2020 45.39 45.40 44.85 45.20 1,369,662 -0.44(-0.96%)
Aug 24, 2020 46.08 46.12 45.46 45.64 1,153,057 +0.53(+1.17%)
Aug 21, 2020 44.97 45.42 44.97 45.11 971,300 -0.93(-2.02%)
Aug 20, 2020 45.60 46.06 45.49 46.04 1,232,115 -0.23(-0.50%)
Aug 19, 2020 47.25 47.40 46.23 46.27 1,180,761 -1.00(-2.12%)
Aug 18, 2020 47.95 48.10 47.16 47.27 1,168,485 -1.01(-2.09%)
Aug 17, 2020 48.27 48.55 48.05 48.28 1,219,818 +0.74(+1.56%)
Aug 14, 2020 47.64 47.76 47.33 47.54 1,176,100 +0.04(+0.08%)
Aug 13, 2020 47.79 47.98 47.27 47.50 751,944 -0.21(-0.44%)
Aug 12, 2020 47.64 48.41 47.64 47.71 1,171,544 +0.64(+1.36%)
Aug 11, 2020 47.60 47.75 46.99 47.07 1,750,007 +0.01(+0.02%)
Aug 10, 2020 46.88 47.32 46.70 47.06 823,800 +0.87(+1.88%)
Aug 07, 2020 46.20 46.27 45.75 46.19 808,000 -0.82(-1.74%)
Aug 06, 2020 46.92 47.13 46.61 47.01 798,375 +0.53(+1.14%)
Aug 05, 2020 46.28 46.98 46.15 46.48 1,063,637 +1.81(+4.05%)
Aug 04, 2020 44.07 44.68 44.05 44.67 919,727 +0.29(+0.65%)
Aug 03, 2020 44.17 44.47 44.04 44.38 991,141 +0.67(+1.53%)
Jul 31, 2020 43.73 43.79 43.27 43.71 1,111,000 -0.21(-0.48%)
Jul 30, 2020 43.37 43.98 43.05 43.92 1,133,489 -0.92(-2.05%)
Jul 29, 2020 44.22 44.96 44.13 44.84 1,001,472 +0.55(+1.24%)
Jul 28, 2020 44.29 44.58 44.21 44.29 1,384,977 -0.97(-2.14%)
Jul 27, 2020 44.56 45.32 44.42 45.26 979,837 +1.44(+3.29%)
Jul 24, 2020 43.59 43.97 43.47 43.82 993,500 +0.01(+0.02%)
Jul 23, 2020 44.16 44.42 43.71 43.81 991,645 -0.45(-1.02%)
Jul 22, 2020 43.84 44.34 43.83 44.26 1,661,038 -0.27(-0.61%)
Jul 21, 2020 44.25 44.70 44.17 44.53 2,030,163 -0.62(-1.37%)
Jul 20, 2020 44.93 45.78 44.89 45.15 1,534,414 -0.01(-0.02%)
Jul 17, 2020 44.58 45.30 44.53 45.16 2,632,500 +1.04(+2.36%)
Jul 16, 2020 43.97 44.29 43.89 44.12 1,412,126 -0.10(-0.23%)
Jul 15, 2020 44.68 44.69 43.95 44.22 2,780,084 +0.96(+2.22%)
Jul 14, 2020 42.35 43.39 42.26 43.26 1,392,926 +1.27(+3.02%)
Jul 13, 2020 43.17 43.27 41.96 41.99 1,553,332 -0.38(-0.90%)
Jul 10, 2020 42.11 42.42 41.79 42.37 600,100 +0.49(+1.17%)
Jul 09, 2020 42.38 42.75 41.69 41.88 1,331,446 -0.60(-1.41%)
Jul 08, 2020 41.77 42.60 41.64 42.48 1,389,741 +1.26(+3.06%)
Jul 07, 2020 41.20 41.86 41.18 41.22 1,182,139 -0.42(-1.01%)
Jul 06, 2020 41.29 41.68 41.23 41.64 703,461 +0.34(+0.82%)
Jul 02, 2020 41.70 41.98 41.24 41.30 974,200 +0.55(+1.35%)
Jul 01, 2020 41.11 41.15 40.46 40.75 1,296,412 -0.40(-0.97%)
Jun 30, 2020 40.29 41.27 40.21 41.15 1,232,881 +0.54(+1.33%)
Jun 29, 2020 40.70 40.81 40.33 40.61 1,088,204 +0.16(+0.40%)
Jun 26, 2020 41.14 41.18 40.35 40.45 1,416,600 -0.90(-2.18%)
Jun 25, 2020 40.51 41.35 40.38 41.35 1,107,137 +1.07(+2.66%)
Jun 24, 2020 40.75 41.05 40.19 40.28 1,758,897 -1.34(-3.22%)
Jun 23, 2020 41.44 42.03 41.30 41.62 2,252,393 +0.89(+2.19%)
Jun 22, 2020 40.21 40.79 40.11 40.73 1,022,192 +1.10(+2.78%)
Jun 19, 2020 40.25 40.38 39.53 39.63 1,384,200 -0.81(-2.00%)
Jun 18, 2020 39.79 40.54 39.79 40.44 1,323,177 -0.66(-1.61%)
Jun 17, 2020 41.32 41.59 40.99 41.10 983,852 -0.46(-1.11%)
Jun 16, 2020 42.21 42.26 40.92 41.56 2,188,972 +0.51(+1.24%)
Jun 15, 2020 39.96 41.19 39.77 41.05 3,508,641 -0.50(-1.20%)
Jun 12, 2020 42.38 42.54 41.08 41.55 3,785,300 +0.96(+2.37%)
Jun 11, 2020 42.11 42.28 40.47 40.59 1,552,803 -3.32(-7.56%)
Jun 10, 2020 43.83 44.34 43.42 43.91 1,074,256 +0.15(+0.34%)
Jun 09, 2020 43.05 43.97 42.90 43.76 926,903 -0.49(-1.11%)
Jun 08, 2020 44.23 44.30 43.46 44.25 899,795 +1.09(+2.53%)
Jun 05, 2020 43.24 43.82 43.02 43.16 1,058,600 +0.96(+2.27%)
Jun 04, 2020 41.98 42.27 41.65 42.20 856,007 +0.06(+0.14%)
Jun 03, 2020 41.72 42.45 41.72 42.14 1,204,756 +0.40(+0.96%)
Jun 02, 2020 40.68 41.86 40.61 41.74 2,183,417 +1.59(+3.96%)
Jun 01, 2020 39.30 40.18 39.26 40.15 1,617,897 +0.75(+1.90%)
May 29, 2020 38.99 39.52 38.83 39.40 1,864,000 +0.54(+1.39%)
May 28, 2020 39.04 39.41 38.71 38.86 1,542,303 +0.36(+0.94%)
May 27, 2020 38.62 38.66 37.93 38.50 1,342,062 +0.49(+1.29%)
May 26, 2020 38.64 38.77 37.95 38.01 1,153,905 +0.10(+0.26%)
May 22, 2020 37.62 37.93 37.38 37.91 846,500 +0.11(+0.29%)
May 21, 2020 38.28 38.40 37.70 37.80 1,889,568 -0.32(-0.84%)
May 20, 2020 38.08 38.53 37.90 38.12 1,089,267 +0.79(+2.12%)
May 19, 2020 37.66 37.88 37.28 37.33 1,235,177 -0.09(-0.24%)
May 18, 2020 36.89 37.60 36.82 37.42 1,684,760 +3.03(+8.81%)
May 15, 2020 34.56 34.84 34.16 34.39 1,652,000 +0.78(+2.32%)
May 14, 2020 32.16 33.62 31.96 33.61 1,636,724 +0.82(+2.50%)
May 13, 2020 33.20 33.36 32.51 32.79 1,597,644 +0.11(+0.34%)
May 12, 2020 33.79 33.86 32.66 32.68 1,100,855 -0.67(-2.01%)
May 11, 2020 33.22 33.54 33.13 33.35 1,120,877 -1.20(-3.47%)
May 08, 2020 34.64 34.74 34.24 34.55 1,841,100 +0.86(+2.55%)
May 07, 2020 33.92 34.35 33.62 33.69 1,524,436 +0.95(+2.90%)
May 06, 2020 33.50 33.52 32.72 32.74 2,877,388 +0.31(+0.96%)
May 05, 2020 32.76 33.07 32.35 32.43 1,673,160 +0.13(+0.40%)
May 04, 2020 32.07 32.38 31.89 32.30 1,591,141 +0.42(+1.32%)
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.