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 (%)
Nov 30, 2020 41.95 42.06 41.13 41.23 1,957,145 -1.03(-2.45%)
Nov 27, 2020 41.94 42.32 41.92 42.26 1,717,392 -0.49(-1.15%)
Nov 25, 2020 42.55 42.80 42.26 42.75 1,239,751 -0.65(-1.50%)
Nov 24, 2020 42.38 43.45 42.22 43.41 1,914,292 +2.48(+6.05%)
Nov 23, 2020 40.51 41.00 40.43 40.93 1,265,076 +1.10(+2.75%)
Nov 20, 2020 39.76 39.89 39.57 39.83 691,213 +0.50(+1.27%)
Nov 19, 2020 39.07 39.42 38.88 39.33 1,537,134 -0.15(-0.37%)
Nov 18, 2020 39.87 40.05 39.46 39.48 1,305,378 -0.23(-0.57%)
Nov 17, 2020 39.66 39.86 39.40 39.71 2,118,763 -0.40(-1.00%)
Nov 16, 2020 40.13 40.13 39.82 40.11 1,588,278 +0.85(+2.17%)
Nov 13, 2020 38.81 39.36 38.77 39.25 792,541 +0.64(+1.67%)
Nov 12, 2020 38.66 39.13 38.44 38.61 1,486,157 -1.19(-2.99%)
Nov 11, 2020 39.87 39.97 39.66 39.80 1,681,715 +0.03(+0.07%)
Nov 10, 2020 39.76 40.30 39.67 39.77 1,734,360 +0.61(+1.55%)
Nov 09, 2020 40.40 40.46 38.80 39.16 2,479,912 +1.24(+3.28%)
Nov 06, 2020 37.95 38.13 37.69 37.92 1,426,199 +1.00(+2.70%)
Nov 05, 2020 37.01 37.48 36.90 36.92 1,363,743 +0.83(+2.31%)
Nov 04, 2020 36.14 36.33 35.64 36.09 1,655,770 -0.45(-1.24%)
Nov 03, 2020 36.60 36.63 36.24 36.54 1,349,555 +1.18(+3.33%)
Nov 02, 2020 35.46 35.56 35.16 35.36 2,183,849 +0.11(+0.31%)
Oct 30, 2020 34.62 35.25 34.62 35.25 2,970,926 +0.04(+0.10%)
Oct 29, 2020 34.51 35.33 34.36 35.22 1,896,626 +0.30(+0.86%)
Oct 28, 2020 35.41 35.63 34.92 34.92 2,368,364 -1.84(-5.01%)
Oct 27, 2020 36.52 36.98 36.45 36.76 853,377 -0.47(-1.27%)
Oct 26, 2020 37.73 37.80 36.95 37.23 906,864 -0.81(-2.12%)
Oct 23, 2020 38.04 38.21 37.89 38.04 951,754 -0.29(-0.76%)
Oct 22, 2020 38.12 38.38 37.87 38.33 1,145,738 +0.12(+0.31%)
Oct 21, 2020 38.24 38.82 38.20 38.21 1,184,094 +0.25(+0.67%)
Oct 20, 2020 37.64 38.12 37.64 37.96 1,313,021 +0.48(+1.28%)
Oct 19, 2020 38.09 38.49 37.46 37.48 1,119,507 -0.83(-2.16%)
Oct 16, 2020 38.45 38.55 38.26 38.30 931,357 -0.09(-0.24%)
Oct 15, 2020 37.83 38.47 37.77 38.39 1,333,895 -0.22(-0.56%)
Oct 14, 2020 38.78 38.95 38.60 38.61 1,046,075 -0.03(-0.07%)
Oct 13, 2020 38.69 38.89 38.49 38.64 1,315,674 -0.41(-1.05%)
Oct 12, 2020 39.23 39.25 38.94 39.04 1,522,596 -0.18(-0.46%)
Oct 09, 2020 39.53 39.62 39.16 39.23 1,055,729 +0.22(+0.56%)
Oct 08, 2020 38.79 39.01 38.56 39.01 1,515,691 +0.23(+0.58%)
Oct 07, 2020 38.32 39.10 38.30 38.78 1,982,658 +1.17(+3.11%)
Oct 06, 2020 38.73 38.81 37.54 37.61 2,547,706 -1.32(-3.38%)
Oct 05, 2020 38.83 39.19 38.80 38.93 2,087,276 +0.27(+0.70%)
Oct 02, 2020 37.92 38.95 37.87 38.65 1,743,413 +0.24(+0.64%)
Oct 01, 2020 38.85 38.92 38.22 38.41 1,086,193 -0.28(-0.73%)
Sep 30, 2020 38.95 39.01 38.49 38.69 1,654,397 +0.05(+0.12%)
Sep 29, 2020 39.09 39.19 38.56 38.65 1,376,515 -0.91(-2.29%)
Sep 28, 2020 39.92 39.94 39.46 39.55 1,576,503 +0.24(+0.62%)
Sep 25, 2020 39.14 39.34 38.82 39.31 1,535,134 -0.40(-1.00%)
Sep 24, 2020 39.36 40.11 39.09 39.71 1,613,408 +0.66(+1.70%)
Sep 23, 2020 39.80 39.94 38.97 39.04 1,552,481 -0.72(-1.80%)
Sep 22, 2020 39.90 40.07 39.23 39.76 1,253,757 +0.00(+0.00%)
Sep 21, 2020 40.07 40.14 39.15 39.76 2,058,682 -1.49(-3.61%)
Sep 18, 2020 41.70 41.96 41.24 41.25 1,537,670 -0.37(-0.89%)
Sep 17, 2020 41.13 41.70 41.09 41.62 2,468,003 -0.46(-1.10%)
Sep 16, 2020 42.28 42.42 42.00 42.08 2,684,982 +0.69(+1.67%)
Sep 15, 2020 41.94 41.96 41.34 41.39 1,534,324 +0.54(+1.31%)
Sep 14, 2020 41.02 41.07 40.71 40.86 1,587,845 +0.50(+1.24%)
Sep 11, 2020 39.88 40.59 39.66 40.36 2,217,306 +1.26(+3.22%)
Sep 10, 2020 40.16 40.32 39.04 39.10 2,216,203 -1.41(-3.47%)
Sep 09, 2020 40.31 40.71 40.31 40.50 1,885,065 +0.95(+2.41%)
Sep 08, 2020 39.55 40.14 39.40 39.55 1,910,711 -0.63(-1.58%)
Sep 04, 2020 40.14 40.47 39.49 40.19 2,272,767 +0.54(+1.37%)
Sep 03, 2020 40.29 40.35 39.14 39.64 2,365,521 -1.66(-4.02%)
Sep 02, 2020 41.70 41.75 40.98 41.30 1,271,714 -0.25(-0.60%)
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.