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 (%)
May 31, 2017 21.70 21.73 21.48 21.48 1,767,875 -0.53(-2.42%)
May 30, 2017 22.04 22.12 21.95 22.02 1,124,898 +0.11(+0.49%)
May 26, 2017 22.14 22.17 21.90 21.91 1,103,200 -0.27(-1.21%)
May 25, 2017 22.41 22.61 22.11 22.18 1,961,071 -0.13(-0.57%)
May 24, 2017 22.17 22.43 22.15 22.31 1,982,592 -0.01(-0.06%)
May 23, 2017 22.38 22.46 22.14 22.32 2,504,950 -0.28(-1.25%)
May 22, 2017 22.60 22.66 22.46 22.61 1,580,134 +0.06(+0.28%)
May 19, 2017 22.41 22.67 22.39 22.54 1,773,298 +0.45(+2.05%)
May 18, 2017 21.88 22.22 21.74 22.09 2,447,599 +0.27(+1.24%)
May 17, 2017 21.89 22.13 21.82 21.82 1,699,635 -0.35(-1.60%)
May 16, 2017 22.09 22.30 22.07 22.17 1,206,295 +0.27(+1.23%)
May 15, 2017 21.98 22.05 21.85 21.90 1,194,344 +0.40(+1.85%)
May 12, 2017 21.41 21.95 21.38 21.51 2,220,342 -0.08(-0.36%)
May 11, 2017 21.63 21.63 21.44 21.58 1,495,983 +0.06(+0.26%)
May 10, 2017 21.50 21.70 21.35 21.53 1,379,127 +0.34(+1.61%)
May 09, 2017 21.37 21.40 21.14 21.19 4,418,982 +0.30(+1.46%)
May 08, 2017 20.80 20.95 20.75 20.88 1,506,735 -0.28(-1.31%)
May 05, 2017 20.85 21.19 20.82 21.16 1,832,709 +0.51(+2.47%)
May 04, 2017 20.47 20.74 20.37 20.65 2,567,060 -0.33(-1.56%)
May 03, 2017 20.97 21.19 20.93 20.97 2,651,260 -0.65(-3.02%)
May 02, 2017 21.48 21.71 21.48 21.63 1,984,335 -0.28(-1.26%)
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.