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, 2017 22.00 22.02 21.67 21.81 1,860,537 -0.11(-0.49%)
Jun 29, 2017 22.05 22.17 21.75 21.92 1,894,847 +0.11(+0.52%)
Jun 28, 2017 21.58 21.88 21.52 21.80 3,677,879 +0.71(+3.36%)
Jun 27, 2017 21.33 21.46 21.10 21.10 2,684,652 +0.30(+1.43%)
Jun 26, 2017 20.92 20.98 20.64 20.80 1,466,243 -0.07(-0.34%)
Jun 23, 2017 20.73 20.92 20.66 20.87 1,619,947 +0.15(+0.72%)
Jun 22, 2017 20.43 20.78 20.41 20.72 1,874,993 +0.18(+0.86%)
Jun 21, 2017 20.75 20.90 20.42 20.54 2,176,343 +0.02(+0.10%)
Jun 20, 2017 20.73 20.76 20.37 20.52 3,729,456 -0.73(-3.44%)
Jun 19, 2017 21.23 21.45 21.23 21.25 1,860,018 +0.09(+0.40%)
Jun 16, 2017 21.17 21.24 21.03 21.17 1,954,813 +0.14(+0.67%)
Jun 15, 2017 21.02 21.12 20.83 21.02 2,149,030 -0.33(-1.53%)
Jun 14, 2017 21.92 21.92 21.23 21.35 3,345,082 -0.40(-1.86%)
Jun 13, 2017 21.66 21.78 21.62 21.75 1,678,459 +0.23(+1.05%)
Jun 12, 2017 21.77 21.83 21.47 21.53 2,683,541 -0.23(-1.08%)
Jun 09, 2017 21.75 21.99 21.71 21.76 1,863,457 -0.09(-0.42%)
Jun 08, 2017 21.49 21.94 21.49 21.85 2,552,897 +0.34(+1.58%)
Jun 07, 2017 21.70 21.82 21.34 21.51 2,898,856 -0.15(-0.69%)
Jun 06, 2017 21.43 21.72 21.41 21.66 1,753,715 +0.26(+1.23%)
Jun 05, 2017 21.57 21.61 21.38 21.40 1,332,439 -0.33(-1.50%)
Jun 02, 2017 21.57 21.85 21.47 21.73 1,852,566 +0.06(+0.29%)
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.