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 (%)
Oct 31, 2017 26.14 26.40 26.03 26.33 1,307,735 +0.22(+0.83%)
Oct 30, 2017 26.12 26.31 26.05 26.12 1,467,804 +0.04(+0.14%)
Oct 27, 2017 25.80 26.12 25.72 26.08 1,362,680 -0.11(-0.42%)
Oct 26, 2017 26.34 26.37 26.12 26.19 1,461,644 +0.14(+0.56%)
Oct 25, 2017 26.28 26.32 25.83 26.04 1,249,491 -0.51(-1.94%)
Oct 24, 2017 26.40 26.58 26.39 26.56 888,328 +0.14(+0.55%)
Oct 23, 2017 26.44 26.50 26.35 26.41 1,333,872 -0.03(-0.11%)
Oct 20, 2017 26.74 26.76 26.33 26.44 1,463,641 -0.18(-0.68%)
Oct 19, 2017 26.61 26.78 26.55 26.62 1,758,166 -0.20(-0.73%)
Oct 18, 2017 26.94 26.97 26.52 26.82 3,802,541 -0.41(-1.49%)
Oct 17, 2017 27.42 27.43 27.07 27.23 1,528,622 -0.15(-0.56%)
Oct 16, 2017 27.67 27.70 27.20 27.38 1,475,766 +0.33(+1.23%)
Oct 13, 2017 27.00 27.16 26.94 27.04 1,547,047 +0.73(+2.75%)
Oct 12, 2017 26.28 26.46 26.19 26.32 1,401,817 +0.10(+0.39%)
Oct 11, 2017 26.43 26.43 26.09 26.22 1,645,006 -0.44(-1.66%)
Oct 10, 2017 26.57 26.82 26.49 26.66 4,032,353 +0.46(+1.77%)
Oct 09, 2017 26.57 26.58 26.13 26.20 2,289,796 -0.03(-0.11%)
Oct 06, 2017 26.12 26.27 26.03 26.23 1,716,573 +0.07(+0.28%)
Oct 05, 2017 26.28 26.34 26.12 26.15 2,141,719 +0.02(+0.08%)
Oct 04, 2017 26.17 26.30 26.07 26.13 1,528,986 +0.12(+0.45%)
Oct 03, 2017 25.93 26.07 25.88 26.01 948,941 +0.13(+0.50%)
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.