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 (%)
Jul 31, 2018 34.63 34.82 34.44 34.48 1,888,404 +0.62(+1.83%)
Jul 30, 2018 33.82 34.11 33.81 33.86 1,355,242 +0.28(+0.84%)
Jul 27, 2018 33.77 34.01 33.35 33.58 1,679,838 +0.67(+2.04%)
Jul 26, 2018 32.84 33.09 32.79 32.91 1,349,993 -0.63(-1.87%)
Jul 25, 2018 32.98 33.56 32.86 33.53 1,361,790 +0.16(+0.47%)
Jul 24, 2018 33.66 33.21 33.38 1,825,345 +1.62(+5.09%)
Jul 23, 2018 31.95 32.04 31.66 31.76 1,266,766 -0.09(-0.28%)
Jul 20, 2018 31.37 31.92 31.36 31.85 2,372,999 -0.13(-0.42%)
Jul 19, 2018 32.03 32.24 31.78 31.98 2,289,318 -0.98(-2.96%)
Jul 18, 2018 32.42 33.01 32.35 32.96 2,086,496 +0.87(+2.72%)
Jul 17, 2018 31.72 32.21 31.68 32.09 3,015,284 -0.02(-0.07%)
Jul 16, 2018 32.27 32.33 31.83 32.11 2,056,573 -0.60(-1.85%)
Jul 13, 2018 32.50 32.80 32.38 32.71 2,145,275 -0.24(-0.72%)
Jul 12, 2018 32.65 33.02 32.51 32.95 2,563,363 +0.51(+1.59%)
Jul 11, 2018 32.94 33.12 32.33 32.44 3,609,117 -1.71(-5.02%)
Jul 10, 2018 33.78 34.18 33.78 34.15 2,240,536 +0.16(+0.48%)
Jul 09, 2018 33.53 34.12 33.52 33.99 2,603,812 +0.78(+2.36%)
Jul 06, 2018 32.44 33.35 32.38 33.21 1,752,006 +0.46(+1.41%)
Jul 05, 2018 32.85 32.96 32.55 32.74 1,358,330 +0.04(+0.11%)
Jul 03, 2018 32.71 32.71 32.71 0 +0.29(+0.90%)
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.