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 (%)
Jul 31, 2019 40.02 40.19 39.03 39.43 1,215,941 -0.87(-2.15%)
Jul 30, 2019 40.19 40.41 39.99 40.30 743,548 -0.21(-0.51%)
Jul 29, 2019 40.41 40.51 40.20 40.50 1,056,055 +0.39(+0.97%)
Jul 26, 2019 40.17 40.18 39.96 40.11 1,564,621 -0.11(-0.27%)
Jul 25, 2019 40.24 40.52 40.01 40.22 1,493,700 -0.18(-0.45%)
Jul 24, 2019 40.26 40.58 40.26 40.40 1,516,402 -1.72(-4.08%)
Jul 23, 2019 42.30 42.32 41.87 42.12 1,330,724 +0.16(+0.37%)
Jul 22, 2019 42.14 42.19 41.81 41.96 639,888 +0.02(+0.04%)
Jul 19, 2019 41.95 42.13 41.82 41.95 984,517 +0.48(+1.16%)
Jul 18, 2019 41.34 41.54 41.10 41.47 1,135,980 -0.17(-0.42%)
Jul 17, 2019 41.72 41.91 41.60 41.64 935,576 +0.23(+0.56%)
Jul 16, 2019 41.35 41.72 41.33 41.41 961,035 -0.22(-0.54%)
Jul 15, 2019 41.58 41.68 41.42 41.63 615,741 +0.39(+0.94%)
Jul 12, 2019 41.22 41.39 41.08 41.24 741,748 +0.03(+0.08%)
Jul 11, 2019 41.01 41.24 40.86 41.21 1,199,936 -0.21(-0.52%)
Jul 10, 2019 41.51 41.53 41.19 41.43 1,135,645 +0.55(+1.33%)
Jul 09, 2019 40.68 40.91 40.65 40.88 1,828,711 -0.28(-0.68%)
Jul 08, 2019 41.13 41.37 40.95 41.16 1,445,927 +0.39(+0.95%)
Jul 05, 2019 40.44 40.82 40.21 40.77 1,620,924 -1.92(-4.51%)
Jul 03, 2019 42.66 42.76 42.43 42.70 561,336 -0.09(-0.21%)
Jul 02, 2019 42.62 42.84 42.45 42.79 972,680 +0.36(+0.84%)
Jul 01, 2019 42.81 42.81 42.24 42.43 1,414,808 +0.22(+0.53%)
Jun 28, 2019 42.38 42.38 42.08 42.21 844,062 +0.05(+0.12%)
Jun 27, 2019 42.32 42.33 41.95 42.16 1,051,752 +0.21(+0.49%)
Jun 26, 2019 41.73 42.14 41.67 41.95 967,048 +0.48(+1.15%)
Jun 25, 2019 41.95 42.00 41.44 41.48 1,098,824 -0.12(-0.28%)
Jun 24, 2019 41.44 41.63 41.27 41.59 989,319 +0.54(+1.31%)
Jun 21, 2019 41.36 41.42 41.04 41.05 859,197 -0.36(-0.88%)
Jun 20, 2019 41.45 41.52 41.09 41.42 1,380,165 +0.97(+2.39%)
Jun 19, 2019 40.33 40.55 40.08 40.45 1,194,889 -0.50(-1.23%)
Jun 18, 2019 40.49 41.00 40.44 40.96 1,324,255 +1.17(+2.95%)
Jun 17, 2019 39.95 39.97 39.73 39.78 830,554 +0.00(+0.00%)
Jun 14, 2019 39.80 39.96 39.71 39.78 1,189,509 -0.63(-1.55%)
Jun 13, 2019 40.32 40.50 40.17 40.41 1,133,322 +0.59(+1.47%)
Jun 12, 2019 39.91 40.25 39.80 39.82 1,111,450 -0.11(-0.27%)
Jun 11, 2019 39.94 40.02 39.74 39.93 2,464,853 +1.28(+3.31%)
Jun 10, 2019 38.83 38.97 38.54 38.65 2,391,425 +0.27(+0.71%)
Jun 07, 2019 38.22 38.78 38.16 38.38 1,280,442 +0.45(+1.18%)
Jun 06, 2019 37.78 38.04 37.74 37.93 1,561,145 +0.36(+0.95%)
Jun 05, 2019 38.09 38.13 37.50 37.58 1,456,668 -0.49(-1.28%)
Jun 04, 2019 37.80 38.09 37.57 38.07 1,038,123 +0.47(+1.25%)
Jun 03, 2019 37.28 37.73 37.21 37.59 2,517,285 +0.34(+0.91%)
May 31, 2019 36.95 37.37 36.94 37.26 1,822,526 -0.42(-1.12%)
May 30, 2019 37.90 37.91 37.62 37.68 1,701,491 -0.03(-0.09%)
May 29, 2019 37.51 37.75 37.41 37.71 1,758,141 -0.54(-1.40%)
May 28, 2019 38.51 38.73 38.24 38.25 1,923,283 +0.37(+0.98%)
May 24, 2019 37.71 37.97 37.54 37.88 1,878,950 +0.97(+2.62%)
May 23, 2019 36.81 37.02 36.60 36.91 1,860,925 -0.40(-1.08%)
May 22, 2019 37.53 37.65 37.31 37.31 822,902 -0.50(-1.31%)
May 21, 2019 37.63 37.87 37.47 37.81 1,375,719 +0.09(+0.24%)
May 20, 2019 37.50 37.83 37.43 37.72 2,157,459 -0.02(-0.07%)
May 17, 2019 37.73 37.95 37.63 37.74 1,707,740 -0.07(-0.17%)
May 16, 2019 37.92 38.04 37.59 37.81 1,174,560 +0.50(+1.33%)
May 15, 2019 36.75 37.40 36.75 37.31 1,091,687 +0.04(+0.11%)
May 14, 2019 37.37 37.47 37.11 37.27 1,012,461 +0.44(+1.19%)
May 13, 2019 37.12 37.28 36.63 36.83 2,461,075 -1.16(-3.04%)
May 10, 2019 37.54 38.16 37.39 37.99 1,034,040 +0.37(+0.99%)
May 09, 2019 37.26 37.72 37.16 37.62 1,222,939 -0.26(-0.68%)
May 08, 2019 37.63 38.04 37.58 37.88 1,893,043 -0.22(-0.59%)
May 07, 2019 38.24 38.24 37.76 38.10 1,357,340 -0.06(-0.15%)
May 06, 2019 37.50 38.21 37.46 38.16 1,165,828 -0.66(-1.70%)
May 03, 2019 38.45 38.88 38.40 38.82 1,054,866 +0.85(+2.24%)
May 02, 2019 38.00 38.16 37.84 37.97 1,272,223 -0.24(-0.63%)
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.