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, 2017 25.77 25.89 25.66 25.82 3,371,680 +0.37(+1.45%)
Jul 28, 2017 25.30 25.54 25.22 25.45 4,201,733 +0.25(+0.98%)
Jul 27, 2017 25.58 25.58 25.00 25.20 1,964,280 -0.06(-0.22%)
Jul 26, 2017 25.12 25.37 24.97 25.26 2,500,825 +0.37(+1.48%)
Jul 25, 2017 24.81 25.04 24.68 24.89 2,450,300 +0.84(+3.51%)
Jul 24, 2017 23.92 24.08 23.81 24.04 2,214,334 +0.01(+0.06%)
Jul 21, 2017 24.21 24.22 23.97 24.03 2,077,258 -0.20(-0.82%)
Jul 20, 2017 24.38 24.46 24.04 24.23 2,160,129 -0.32(-1.30%)
Jul 19, 2017 24.40 24.58 24.35 24.55 1,138,611 +0.24(+0.99%)
Jul 18, 2017 24.19 24.34 24.13 24.31 1,854,664 -0.15(-0.61%)
Jul 17, 2017 24.49 24.65 24.43 24.46 1,597,515 +0.16(+0.67%)
Jul 14, 2017 24.29 24.39 24.21 24.29 2,016,534 +0.50(+2.09%)
Jul 13, 2017 23.73 23.87 23.54 23.80 1,646,186 +0.17(+0.72%)
Jul 12, 2017 23.67 23.85 23.56 23.63 2,066,933 +0.23(+1.00%)
Jul 11, 2017 23.24 23.45 23.07 23.39 2,757,950 +0.29(+1.26%)
Jul 10, 2017 22.64 23.26 22.61 23.10 2,109,631 +0.21(+0.93%)
Jul 07, 2017 22.85 22.90 22.59 22.89 2,051,118 +0.13(+0.59%)
Jul 06, 2017 22.77 23.09 22.66 22.75 4,388,045 +0.41(+1.84%)
Jul 05, 2017 22.84 22.84 22.25 22.34 7,388,905 +0.12(+0.54%)
Jul 03, 2017 22.07 22.36 22.05 22.22 1,470,792 +0.41(+1.89%)
Jun 30, 2017 22.00 22.02 21.67 21.81 1,860,537 -0.11(-0.49%)
Jun 29, 2017 22.05 22.17 21.75 21.92 1,894,847 +0.11(+0.52%)
Jun 28, 2017 21.58 21.88 21.52 21.80 3,677,879 +0.71(+3.36%)
Jun 27, 2017 21.33 21.46 21.10 21.10 2,684,652 +0.30(+1.43%)
Jun 26, 2017 20.92 20.98 20.64 20.80 1,466,243 -0.07(-0.34%)
Jun 23, 2017 20.73 20.92 20.66 20.87 1,619,947 +0.15(+0.72%)
Jun 22, 2017 20.43 20.78 20.41 20.72 1,874,993 +0.18(+0.86%)
Jun 21, 2017 20.75 20.90 20.42 20.54 2,176,343 +0.02(+0.10%)
Jun 20, 2017 20.73 20.76 20.37 20.52 3,729,456 -0.73(-3.44%)
Jun 19, 2017 21.23 21.45 21.23 21.25 1,860,018 +0.09(+0.40%)
Jun 16, 2017 21.17 21.24 21.03 21.17 1,954,813 +0.14(+0.67%)
Jun 15, 2017 21.02 21.12 20.83 21.02 2,149,030 -0.33(-1.53%)
Jun 14, 2017 21.92 21.92 21.23 21.35 3,345,082 -0.40(-1.86%)
Jun 13, 2017 21.66 21.78 21.62 21.75 1,678,459 +0.23(+1.05%)
Jun 12, 2017 21.77 21.83 21.47 21.53 2,683,541 -0.23(-1.08%)
Jun 09, 2017 21.75 21.99 21.71 21.76 1,863,457 -0.09(-0.42%)
Jun 08, 2017 21.49 21.94 21.49 21.85 2,552,897 +0.34(+1.58%)
Jun 07, 2017 21.70 21.82 21.34 21.51 2,898,856 -0.15(-0.69%)
Jun 06, 2017 21.43 21.72 21.41 21.66 1,753,715 +0.26(+1.23%)
Jun 05, 2017 21.57 21.61 21.38 21.40 1,332,439 -0.33(-1.50%)
Jun 02, 2017 21.57 21.85 21.47 21.73 1,852,566 +0.06(+0.29%)
Jun 01, 2017 21.51 21.81 21.46 21.66 1,783,637 +0.18(+0.83%)
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.