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 (%)
May 31, 2019 36.95 37.37 36.94 37.26 1,822,526 -0.42(-1.12%)
May 30, 2019 37.90 37.91 37.62 37.68 1,701,491 -0.03(-0.09%)
May 29, 2019 37.51 37.75 37.41 37.71 1,758,141 -0.54(-1.40%)
May 28, 2019 38.51 38.73 38.24 38.25 1,923,283 +0.37(+0.98%)
May 24, 2019 37.71 37.97 37.54 37.88 1,878,950 +0.97(+2.62%)
May 23, 2019 36.81 37.02 36.60 36.91 1,860,925 -0.40(-1.08%)
May 22, 2019 37.53 37.65 37.31 37.31 822,902 -0.50(-1.31%)
May 21, 2019 37.63 37.87 37.47 37.81 1,375,719 +0.09(+0.24%)
May 20, 2019 37.50 37.83 37.43 37.72 2,157,459 -0.02(-0.07%)
May 17, 2019 37.73 37.95 37.63 37.74 1,707,740 -0.07(-0.17%)
May 16, 2019 37.92 38.04 37.59 37.81 1,174,560 +0.50(+1.33%)
May 15, 2019 36.75 37.40 36.75 37.31 1,091,687 +0.04(+0.11%)
May 14, 2019 37.37 37.47 37.11 37.27 1,012,461 +0.44(+1.19%)
May 13, 2019 37.12 37.28 36.63 36.83 2,461,075 -1.16(-3.04%)
May 10, 2019 37.54 38.16 37.39 37.99 1,034,040 +0.37(+0.99%)
May 09, 2019 37.26 37.72 37.16 37.62 1,222,939 -0.26(-0.68%)
May 08, 2019 37.63 38.04 37.58 37.88 1,893,043 -0.22(-0.59%)
May 07, 2019 38.24 38.24 37.76 38.10 1,357,340 -0.06(-0.15%)
May 06, 2019 37.50 38.21 37.46 38.16 1,165,828 -0.66(-1.70%)
May 03, 2019 38.45 38.88 38.40 38.82 1,054,866 +0.85(+2.24%)
May 02, 2019 38.00 38.16 37.84 37.97 1,272,223 -0.24(-0.63%)
May 01, 2019 39.07 39.09 38.14 38.21 1,992,767 -0.72(-1.85%)
Apr 30, 2019 39.06 39.09 38.87 38.92 1,113,868 -0.22(-0.57%)
Apr 29, 2019 39.11 39.22 39.01 39.15 795,111 +0.02(+0.04%)
Apr 26, 2019 39.02 39.23 38.94 39.13 927,972 +0.05(+0.13%)
Apr 25, 2019 38.98 39.25 38.80 39.08 984,945 -0.07(-0.19%)
Apr 24, 2019 39.54 39.54 39.10 39.16 1,000,056 -0.88(-2.19%)
Apr 23, 2019 39.71 40.23 39.69 40.03 1,599,211 -0.39(-0.96%)
Apr 22, 2019 40.11 40.45 40.11 40.42 544,419 +0.18(+0.45%)
Apr 18, 2019 40.25 40.34 40.06 40.24 831,954 -0.17(-0.43%)
Apr 17, 2019 40.24 40.44 39.96 40.41 2,511,159 -0.29(-0.71%)
Apr 16, 2019 41.08 41.21 40.45 40.70 1,951,379 -0.38(-0.92%)
Apr 15, 2019 41.28 41.34 41.05 41.08 1,899,128 -0.60(-1.45%)
Apr 12, 2019 41.95 41.96 41.62 41.68 1,283,106 +0.31(+0.74%)
Apr 11, 2019 41.36 41.61 41.25 41.38 1,326,296 -0.55(-1.32%)
Apr 10, 2019 41.90 42.10 41.77 41.93 1,183,546 +0.31(+0.75%)
Apr 09, 2019 41.82 41.93 41.52 41.62 2,571,586 -0.40(-0.96%)
Apr 08, 2019 41.90 42.04 41.72 42.02 1,334,875 +0.55(+1.33%)
Apr 05, 2019 41.55 41.68 41.34 41.47 1,056,077 +0.21(+0.52%)
Apr 04, 2019 41.28 41.39 40.99 41.25 2,067,199 -0.20(-0.48%)
Apr 03, 2019 41.77 41.78 41.39 41.45 3,824,704 +0.28(+0.68%)
Apr 02, 2019 41.08 41.25 40.98 41.17 2,602,575 +0.08(+0.20%)
Apr 01, 2019 41.26 41.28 40.98 41.09 2,281,795 +1.21(+3.04%)
Mar 29, 2019 40.00 40.10 39.63 39.87 2,373,207 +0.44(+1.11%)
Mar 28, 2019 39.49 39.50 39.22 39.44 2,135,333 +0.15(+0.38%)
Mar 27, 2019 39.25 39.35 38.95 39.29 2,242,378 +0.25(+0.63%)
Mar 26, 2019 38.97 39.15 38.90 39.04 1,544,600 +0.59(+1.52%)
Mar 25, 2019 38.19 38.71 38.19 38.45 2,058,942 +0.34(+0.89%)
Mar 22, 2019 38.59 38.69 38.10 38.11 2,214,226 -0.97(-2.49%)
Mar 21, 2019 38.96 39.23 38.62 39.09 1,961,894 +0.21(+0.55%)
Mar 20, 2019 38.29 39.14 38.09 38.87 2,322,027 +0.40(+1.05%)
Mar 19, 2019 39.39 39.40 38.38 38.47 2,476,168 -0.16(-0.41%)
Mar 18, 2019 38.37 38.68 38.32 38.63 1,533,560 +0.91(+2.41%)
Mar 15, 2019 37.68 37.92 37.68 37.72 2,573,356 -0.19(-0.50%)
Mar 14, 2019 37.99 38.05 37.87 37.91 834,389 -0.46(-1.21%)
Mar 13, 2019 38.40 38.44 38.14 38.37 1,668,622 +0.55(+1.46%)
Mar 12, 2019 37.65 37.90 37.65 37.82 1,086,410 +0.10(+0.26%)
Mar 11, 2019 37.47 37.74 37.45 37.72 1,184,301 +0.50(+1.33%)
Mar 08, 2019 36.72 37.25 36.69 37.22 1,213,605 -0.11(-0.29%)
Mar 07, 2019 37.44 37.50 37.16 37.33 2,658,914 -0.12(-0.33%)
Mar 06, 2019 37.86 37.86 37.39 37.45 1,904,283 +0.26(+0.69%)
Mar 05, 2019 37.20 37.32 37.16 37.20 1,772,493 +0.03(+0.09%)
Mar 04, 2019 37.16 37.29 37.00 37.16 1,998,786 +0.10(+0.26%)
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.