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, 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.