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 29, 2018 33.69 33.98 33.44 33.50 2,357,813 +0.10(+0.31%)
Jun 28, 2018 32.69 33.45 32.67 33.40 4,543,273 +0.50(+1.52%)
Jun 27, 2018 32.99 33.35 32.88 32.90 4,425,950 +0.04(+0.14%)
Jun 26, 2018 32.23 32.91 32.13 32.86 6,218,114 +1.03(+3.23%)
Jun 25, 2018 32.08 32.17 31.63 31.83 2,248,113 -1.19(-3.59%)
Jun 22, 2018 33.12 33.18 32.79 33.01 1,399,756 +0.77(+2.38%)
Jun 21, 2018 32.24 32.45 32.15 32.24 1,558,242 -0.09(-0.28%)
Jun 20, 2018 32.57 32.57 32.14 32.33 1,063,997 -0.01(-0.02%)
Jun 19, 2018 32.10 32.40 31.97 32.34 1,465,736 -0.98(-2.93%)
Jun 18, 2018 32.89 33.34 32.80 33.32 1,627,857 +0.12(+0.36%)
Jun 15, 2018 34.47 32.97 33.20 1,584,457 -1.27(-3.70%)
Jun 14, 2018 34.70 34.90 34.43 34.47 1,422,701 -0.18(-0.52%)
Jun 13, 2018 34.70 34.93 34.50 34.65 1,309,526 -0.06(-0.17%)
Jun 12, 2018 34.78 35.00 34.55 34.71 1,674,100 -0.57(-1.63%)
Jun 11, 2018 35.35 35.47 35.17 35.29 889,395 +0.02(+0.06%)
Jun 08, 2018 35.17 35.34 35.03 35.26 1,113,866 +0.06(+0.17%)
Jun 07, 2018 35.38 35.58 35.08 35.20 2,375,687 -0.47(-1.32%)
Jun 06, 2018 35.67 35.67 2,254,374 +1.02(+2.95%)
Jun 05, 2018 34.56 34.69 34.45 34.65 1,130,510 +0.39(+1.13%)
Jun 04, 2018 34.64 34.70 34.21 34.26 1,355,797 -0.19(-0.56%)
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.