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 (%)
Jun 30, 2020 35.68 36.54 35.61 36.44 1,392,196 +0.48(+1.33%)
Jun 29, 2020 36.04 36.14 35.71 35.96 1,228,823 +0.14(+0.40%)
Jun 26, 2020 36.43 36.47 35.73 35.82 1,599,655 -0.80(-2.18%)
Jun 25, 2020 35.87 36.62 35.76 36.62 1,250,203 +0.95(+2.66%)
Jun 24, 2020 36.09 36.35 35.59 35.67 1,986,184 -1.19(-3.22%)
Jun 23, 2020 36.70 37.22 36.57 36.86 2,543,451 +0.79(+2.18%)
Jun 22, 2020 35.61 36.12 35.52 36.07 1,154,281 +0.97(+2.78%)
Jun 19, 2020 35.64 35.76 35.01 35.09 1,563,068 -0.72(-2.00%)
Jun 18, 2020 35.24 35.90 35.24 35.81 1,494,160 -0.58(-1.61%)
Jun 17, 2020 36.59 36.83 36.30 36.40 1,110,987 -0.41(-1.11%)
Jun 16, 2020 37.38 37.42 36.24 36.80 2,471,834 +0.45(+1.24%)
Jun 15, 2020 35.39 36.47 35.22 36.35 3,962,033 -0.44(-1.20%)
Jun 12, 2020 37.53 37.67 36.38 36.80 4,274,443 +0.85(+2.37%)
Jun 11, 2020 37.29 37.44 35.84 35.95 1,753,458 -2.94(-7.56%)
Jun 10, 2020 38.81 39.27 38.45 38.89 1,213,073 +0.13(+0.34%)
Jun 09, 2020 38.12 38.94 37.99 38.75 1,046,679 -0.43(-1.11%)
Jun 08, 2020 39.17 39.23 38.49 39.19 1,016,068 +0.97(+2.53%)
Jun 05, 2020 38.29 38.81 38.10 38.22 1,195,394 +0.85(+2.27%)
Jun 04, 2020 37.18 37.43 36.88 37.37 966,621 +0.05(+0.14%)
Jun 03, 2020 36.95 37.59 36.95 37.32 1,360,436 +0.35(+0.96%)
Jun 02, 2020 36.02 37.07 35.96 36.96 2,465,561 +1.41(+3.96%)
Jun 01, 2020 34.80 35.58 34.77 35.56 1,826,964 +0.66(+1.90%)
May 29, 2020 34.53 35.00 34.38 34.89 2,104,869 +0.48(+1.39%)
May 28, 2020 34.57 34.90 34.28 34.41 1,741,602 +0.32(+0.94%)
May 27, 2020 34.20 34.24 33.59 34.09 1,515,485 +0.43(+1.29%)
May 26, 2020 34.22 34.33 33.61 33.66 1,303,014 +0.09(+0.26%)
May 22, 2020 33.31 33.59 33.10 33.57 955,886 +0.10(+0.29%)
May 21, 2020 33.90 34.01 33.39 33.47 2,133,741 -0.28(-0.84%)
May 20, 2020 33.72 34.12 33.56 33.76 1,230,023 +0.70(+2.12%)
May 19, 2020 33.35 33.55 33.01 33.06 1,394,788 -0.08(-0.24%)
May 18, 2020 32.67 33.30 32.61 33.14 1,902,467 +2.68(+8.81%)
May 15, 2020 30.61 30.85 30.25 30.45 1,865,474 +0.69(+2.32%)
May 14, 2020 28.48 29.77 28.30 29.76 1,848,224 +0.73(+2.50%)
May 13, 2020 29.40 29.54 28.79 29.04 1,804,094 +0.10(+0.34%)
May 12, 2020 29.92 29.99 28.92 28.94 1,243,109 -0.59(-2.01%)
May 11, 2020 29.42 29.70 29.34 29.53 1,265,718 -1.06(-3.47%)
May 08, 2020 30.68 30.76 30.32 30.60 2,079,010 +0.76(+2.55%)
May 07, 2020 30.04 30.42 29.77 29.83 1,721,426 +0.84(+2.90%)
May 06, 2020 29.67 29.68 28.98 28.99 3,249,209 +0.27(+0.96%)
May 05, 2020 29.01 29.29 28.65 28.72 1,889,368 +0.12(+0.40%)
May 04, 2020 28.40 28.67 28.24 28.60 1,796,751 +0.37(+1.32%)
May 01, 2020 28.46 28.67 28.17 28.23 1,969,362 -1.38(-4.67%)
Apr 30, 2020 29.82 30.17 29.41 29.61 2,653,398 -1.44(-4.65%)
Apr 29, 2020 30.52 31.10 30.39 31.06 1,977,254 +1.71(+5.82%)
Apr 28, 2020 29.67 29.77 29.14 29.35 1,317,133 +0.35(+1.19%)
Apr 27, 2020 28.70 29.10 28.63 29.00 1,523,552 +0.57(+1.99%)
Apr 24, 2020 28.59 28.62 28.06 28.44 1,016,299 +0.40(+1.42%)
Apr 23, 2020 27.87 28.75 27.86 28.04 2,019,168 +0.45(+1.64%)
Apr 22, 2020 27.45 27.73 27.21 27.59 1,062,709 +0.89(+3.35%)
Apr 21, 2020 26.82 27.38 26.46 26.69 1,572,011 -1.39(-4.95%)
Apr 20, 2020 28.35 29.03 28.07 28.08 2,251,422 -1.12(-3.82%)
Apr 17, 2020 29.22 29.28 28.83 29.20 1,996,238 +1.09(+3.88%)
Apr 16, 2020 28.16 28.18 27.66 28.11 2,229,892 +0.29(+1.05%)
Apr 15, 2020 27.83 27.98 27.51 27.82 1,451,971 -1.51(-5.13%)
Apr 14, 2020 29.37 29.75 29.15 29.32 2,078,365 +0.34(+1.16%)
Apr 13, 2020 28.63 29.06 28.29 28.98 1,699,389 +0.25(+0.86%)
Apr 09, 2020 28.60 29.45 28.36 28.74 2,008,885 +0.24(+0.84%)
Apr 08, 2020 28.29 28.60 27.84 28.50 1,833,275 +0.43(+1.55%)
Apr 07, 2020 29.31 29.31 28.06 28.06 2,680,905 -0.03(-0.09%)
Apr 06, 2020 28.00 28.22 27.72 28.09 2,582,831 +1.47(+5.52%)
Apr 03, 2020 27.14 27.53 26.27 26.62 2,918,812 -0.92(-3.34%)
Apr 02, 2020 27.05 27.88 26.57 27.54 2,829,529 +1.51(+5.82%)
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.