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 (%)
Jan 28, 2022 64.18 0 -1.60(-2.43%)
Jan 27, 2022 64.95 66.04 64.88 65.78 8,641,949 +1.36(+2.11%)
Jan 26, 2022 64.33 65.41 63.98 64.42 5,848,098 +0.59(+0.92%)
Jan 25, 2022 63.53 64.26 62.77 63.83 8,268,027 -0.72(-1.12%)
Jan 24, 2022 63.22 64.56 62.13 64.55 5,959,684 -0.32(-0.49%)
Jan 21, 2022 65.57 65.96 64.84 64.87 6,930,447 -2.94(-4.34%)
Jan 20, 2022 68.23 69.31 67.70 67.81 8,727,915 -0.18(-0.26%)
Jan 19, 2022 67.33 68.17 67.16 67.99 4,579,921 +1.94(+2.94%)
Jan 18, 2022 65.97 66.69 64.85 66.05 6,279,160 -0.02(-0.03%)
Jan 14, 2022 66.07 0 +0.20(+0.30%)
Jan 13, 2022 65.70 66.53 65.63 65.87 6,176,258 -0.28(-0.42%)
Jan 12, 2022 65.69 66.23 65.08 66.15 5,235,188 +2.81(+4.44%)
Jan 11, 2022 61.89 63.39 61.40 63.34 4,437,965 +1.08(+1.73%)
Jan 10, 2022 61.94 62.38 61.54 62.26 3,843,019 -1.46(-2.29%)
Jan 07, 2022 62.34 63.72 62.26 63.72 2,874,011 +2.13(+3.46%)
Jan 06, 2022 61.72 61.92 60.95 61.59 2,498,275 +0.20(+0.33%)
Jan 05, 2022 61.07 62.39 61.04 61.39 3,572,534 +0.78(+1.29%)
Jan 04, 2022 59.85 61.01 59.82 60.61 2,904,721 +0.87(+1.46%)
Jan 03, 2022 59.99 60.22 59.49 59.74 1,283,188 -0.03(-0.05%)
Dec 31, 2021 59.30 59.91 59.25 59.77 745,750 +0.18(+0.30%)
Dec 30, 2021 60.06 60.31 59.55 59.59 1,432,431 +0.01(+0.02%)
Dec 29, 2021 59.57 60.16 59.45 59.58 1,267,786 +0.56(+0.95%)
Dec 28, 2021 59.03 59.56 58.85 59.02 1,055,149 -0.63(-1.06%)
Dec 27, 2021 59.09 59.66 58.75 59.65 753,840 +0.38(+0.64%)
Dec 23, 2021 58.95 59.48 58.74 59.27 1,361,355 +0.72(+1.23%)
Dec 22, 2021 58.08 58.57 57.43 58.55 2,930,852 -0.34(-0.58%)
Dec 21, 2021 57.93 58.94 57.92 58.89 3,488,360 +1.52(+2.65%)
Dec 20, 2021 57.07 57.47 56.67 57.37 2,433,635 -0.19(-0.33%)
Dec 17, 2021 58.26 58.32 57.50 57.56 2,249,819 -0.21(-0.36%)
Dec 16, 2021 57.79 58.28 57.62 57.77 2,715,422 +0.19(+0.33%)
Dec 15, 2021 57.30 57.60 56.41 57.58 2,311,989 +0.29(+0.51%)
Dec 14, 2021 57.43 57.90 57.23 57.29 2,028,985 +0.38(+0.67%)
Dec 13, 2021 57.31 57.48 56.51 56.91 3,005,498 +0.29(+0.51%)
Dec 10, 2021 56.93 57.10 56.27 56.62 2,152,441 +0.18(+0.32%)
Dec 09, 2021 56.11 56.51 55.98 56.44 2,676,390 -0.51(-0.90%)
Dec 08, 2021 57.11 57.31 56.75 56.95 2,627,871 -0.14(-0.25%)
Dec 07, 2021 57.00 57.82 56.83 57.09 3,550,405 +2.05(+3.72%)
Dec 06, 2021 55.20 55.28 54.56 55.04 3,497,804 +1.33(+2.48%)
Dec 03, 2021 54.76 55.17 53.30 53.71 3,278,879 -3.13(-5.51%)
Dec 02, 2021 55.48 57.03 55.17 56.84 4,878,797 +2.75(+5.08%)
Dec 01, 2021 55.09 55.80 54.08 54.09 2,837,559 -0.89(-1.62%)
Nov 30, 2021 55.06 55.69 54.54 54.98 3,255,184 +0.48(+0.88%)
Nov 29, 2021 54.19 54.70 53.86 54.50 2,401,120 +1.32(+2.48%)
Nov 26, 2021 52.14 53.26 52.01 53.18 1,709,591 -0.98(-1.81%)
Nov 24, 2021 54.47 54.96 53.93 54.16 2,070,955 +0.04(+0.07%)
Nov 23, 2021 53.32 54.17 53.28 54.12 2,849,904 +1.49(+2.83%)
Nov 22, 2021 51.37 52.98 51.19 52.63 2,255,631 +1.83(+3.60%)
Nov 19, 2021 50.97 51.24 50.75 50.80 1,555,760 -0.01(-0.02%)
Nov 18, 2021 50.73 50.88 50.73 50.81 1,757,565 -0.03(-0.06%)
Nov 17, 2021 51.15 51.60 50.79 50.84 1,733,702 -0.18(-0.35%)
Nov 16, 2021 51.85 51.93 51.02 51.02 2,050,923 -1.00(-1.92%)
Nov 15, 2021 52.14 52.20 51.75 52.02 2,480,446 -0.83(-1.57%)
Nov 12, 2021 52.72 53.19 52.53 52.85 1,475,802 -0.57(-1.07%)
Nov 11, 2021 52.90 53.46 52.75 53.42 2,278,703 +2.68(+5.28%)
Nov 10, 2021 51.25 50.72 50.74 1,967,417 -1.09(-2.10%)
Nov 09, 2021 52.21 52.47 51.19 51.83 2,504,916 -1.05(-1.99%)
Nov 08, 2021 51.90 52.89 51.87 52.88 1,851,246 +1.17(+2.26%)
Nov 05, 2021 51.41 51.82 51.28 51.71 2,351,994 +0.21(+0.41%)
Nov 04, 2021 51.47 51.63 50.99 51.50 2,447,535 -0.40(-0.77%)
Nov 03, 2021 51.48 52.12 51.26 51.90 2,394,962 +0.66(+1.29%)
Nov 02, 2021 51.19 51.38 50.75 51.24 2,548,584 -1.35(-2.57%)
Nov 01, 2021 52.92 52.97 52.59 52.59 2,163,194 -0.39(-0.74%)
Oct 29, 2021 53.43 53.57 52.78 52.98 3,160,544 -1.22(-2.25%)
Oct 28, 2021 54.04 54.40 53.82 54.20 1,932,965 +0.42(+0.78%)
Oct 27, 2021 54.04 54.38 53.71 53.78 2,186,529 -0.94(-1.72%)
Oct 26, 2021 55.05 54.72 1,432,475 -0.44(-0.80%)
Oct 25, 2021 54.80 55.39 54.74 55.16 2,962,846 +0.64(+1.17%)
Oct 22, 2021 54.10 54.74 53.55 54.52 2,094,775 +0.85(+1.58%)
Oct 21, 2021 53.71 53.87 53.38 53.67 2,858,422 -2.11(-3.78%)
Oct 20, 2021 55.21 55.81 54.84 55.78 2,490,381 -0.06(-0.11%)
Oct 19, 2021 55.54 56.12 55.38 55.84 2,659,048 +0.28(+0.50%)
Oct 18, 2021 55.00 55.57 54.45 55.56 2,763,395 +0.48(+0.87%)
Oct 15, 2021 55.44 55.63 54.82 55.08 2,309,360 -0.07(-0.13%)
Oct 14, 2021 54.45 55.27 54.38 55.15 2,737,975 +1.94(+3.65%)
Oct 13, 2021 52.64 53.25 52.53 53.21 3,159,303 -0.07(-0.13%)
Oct 12, 2021 53.33 53.59 53.04 53.28 1,746,906 -0.05(-0.09%)
Oct 11, 2021 54.07 54.44 53.32 53.33 1,935,611 +0.81(+1.54%)
Oct 08, 2021 52.39 52.80 52.14 52.52 1,758,165 +0.64(+1.23%)
Oct 07, 2021 51.54 52.35 51.54 51.88 1,875,768 +0.84(+1.65%)
Oct 06, 2021 50.16 51.05 49.80 51.04 2,752,793 +0.23(+0.45%)
Oct 05, 2021 50.75 51.08 50.03 50.81 1,836,826 +0.33(+0.65%)
Oct 04, 2021 50.85 51.41 50.40 50.48 2,083,135 -0.13(-0.26%)
Oct 01, 2021 50.70 50.94 49.98 50.61 1,960,871 -0.08(-0.16%)
Sep 30, 2021 51.05 51.37 50.69 50.69 2,723,963 +0.93(+1.87%)
Sep 29, 2021 50.02 50.38 49.50 49.76 2,989,297 +0.02(+0.04%)
Sep 28, 2021 50.82 51.02 49.66 49.74 3,768,594 -2.18(-4.20%)
Sep 27, 2021 51.07 52.00 51.06 51.92 2,568,973 +0.61(+1.19%)
Sep 24, 2021 51.28 51.70 51.14 51.31 1,928,922 -0.53(-1.02%)
Sep 23, 2021 52.19 52.46 51.60 51.84 3,650,731 +0.36(+0.70%)
Sep 22, 2021 52.12 52.35 51.29 51.48 4,472,053 +0.11(+0.21%)
Sep 21, 2021 51.92 51.97 50.68 51.37 3,720,076 +0.40(+0.78%)
Sep 20, 2021 49.87 50.97 49.70 50.97 4,646,818 -1.17(-2.24%)
Sep 17, 2021 52.60 52.85 51.43 52.14 5,272,973 -2.72(-4.96%)
Sep 16, 2021 55.51 55.53 54.18 54.86 2,990,166 -2.15(-3.77%)
Sep 15, 2021 56.66 57.40 56.58 57.01 2,116,992 +0.59(+1.05%)
Sep 14, 2021 57.63 57.63 56.25 56.42 2,696,432 -1.32(-2.29%)
Sep 13, 2021 58.02 58.19 57.48 57.74 2,964,168 +0.34(+0.59%)
Sep 10, 2021 57.75 58.28 57.40 57.40 2,191,707 +0.37(+0.65%)
Sep 09, 2021 57.01 57.42 56.80 57.03 3,416,569 -0.45(-0.78%)
Sep 08, 2021 58.07 58.34 57.25 57.48 3,298,075 -1.03(-1.76%)
Sep 07, 2021 58.66 59.10 58.23 58.51 2,967,059 -1.08(-1.81%)
Sep 03, 2021 59.14 59.82 58.77 59.59 2,721,838 +1.05(+1.79%)
Sep 02, 2021 58.04 58.74 58.00 58.54 3,888,007 +0.51(+0.88%)
Sep 01, 2021 57.57 58.23 57.38 58.03 2,993,659 -0.57(-0.97%)
Aug 31, 2021 59.08 59.26 58.24 58.60 3,738,489 -1.31(-2.19%)
Aug 30, 2021 59.70 60.31 59.39 59.91 2,000,478 +0.93(+1.57%)
Aug 27, 2021 57.82 59.14 57.82 58.98 2,402,608 +1.57(+2.74%)
Aug 26, 2021 57.79 58.00 57.28 57.41 2,760,622 -0.88(-1.51%)
Aug 25, 2021 58.12 58.62 57.89 58.29 3,597,911 +0.51(+0.89%)
Aug 24, 2021 57.27 57.88 57.25 57.78 2,276,521 +0.96(+1.70%)
Aug 23, 2021 56.60 57.02 56.24 56.81 3,473,545 +0.76(+1.35%)
Aug 20, 2021 55.58 56.16 55.51 56.06 2,844,469 +0.90(+1.63%)
Aug 19, 2021 55.30 55.89 55.01 55.16 6,089,145 -2.10(-3.68%)
Aug 18, 2021 57.58 57.89 56.60 57.26 7,016,632 -3.78(-6.19%)
Aug 17, 2021 62.73 63.29 59.99 61.04 10,157,579 +1.64(+2.76%)
Aug 16, 2021 59.38 59.49 57.81 59.41 2,291,843 -1.17(-1.93%)
Aug 13, 2021 59.97 60.77 59.88 60.57 1,494,933 +0.92(+1.54%)
Aug 12, 2021 59.74 59.81 59.33 59.66 1,434,615 -1.08(-1.77%)
Aug 11, 2021 60.27 60.82 59.98 60.73 1,067,585 +0.29(+0.48%)
Aug 10, 2021 59.18 60.47 59.12 60.44 1,250,675 +0.76(+1.27%)
Aug 09, 2021 59.44 59.79 59.16 59.69 1,388,273 +0.37(+0.63%)
Aug 06, 2021 59.65 59.89 59.18 59.31 1,309,372 -0.08(-0.14%)
Aug 05, 2021 60.04 60.12 59.39 59.40 2,286,111 -2.01(-3.28%)
Aug 04, 2021 62.16 62.45 61.40 61.41 2,368,879 -0.79(-1.26%)
Aug 03, 2021 61.48 62.31 60.99 62.19 1,382,359 +1.11(+1.82%)
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.