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, 2018 31.50 31.85 31.48 31.56 1,150,856 +0.14(+0.45%)
Apr 27, 2018 31.29 31.57 31.19 31.42 2,971,825 -0.51(-1.59%)
Apr 26, 2018 32.19 32.19 31.74 31.92 1,864,386 +0.14(+0.45%)
Apr 25, 2018 31.78 31.93 31.43 31.78 2,168,114 -0.15(-0.47%)
Apr 24, 2018 32.27 32.54 31.67 31.93 5,372,161 +0.37(+1.16%)
Apr 23, 2018 31.72 31.97 31.51 31.57 4,204,370 -0.28(-0.87%)
Apr 20, 2018 32.15 32.16 31.75 31.84 5,242,204 +0.02(+0.07%)
Apr 19, 2018 32.31 32.42 31.73 31.82 4,754,576 -0.23(-0.72%)
Apr 18, 2018 31.90 32.46 31.90 32.05 3,935,836 +1.10(+3.54%)
Apr 17, 2018 30.98 31.06 30.79 30.96 2,141,664 +0.34(+1.10%)
Apr 16, 2018 31.24 31.25 30.55 30.62 2,336,012 -0.32(-1.04%)
Apr 13, 2018 31.13 31.18 30.84 30.94 1,933,095 +0.28(+0.90%)
Apr 12, 2018 30.50 30.82 30.36 30.66 1,800,301 +0.04(+0.12%)
Apr 11, 2018 30.36 30.88 30.33 30.63 2,036,610 +0.31(+1.01%)
Apr 10, 2018 30.19 30.51 30.14 30.32 2,267,905 +1.40(+4.85%)
Apr 09, 2018 28.89 29.27 28.53 28.92 2,360,852 -0.18(-0.61%)
Apr 06, 2018 29.35 29.51 28.91 29.10 2,012,261 -0.40(-1.36%)
Apr 05, 2018 29.45 29.64 29.35 29.50 1,651,220 +0.15(+0.51%)
Apr 04, 2018 28.76 29.39 28.73 29.35 1,919,805 +0.01(+0.03%)
Apr 03, 2018 29.58 29.85 29.17 29.35 2,934,010 +0.20(+0.69%)
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.