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 (%)
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%)
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.