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 (%)
Sep 30, 2021 51.05 51.37 50.69 50.69 2,723,963 +0.93(+1.87%)
Sep 29, 2021 50.02 50.38 49.50 49.76 2,989,297 +0.02(+0.04%)
Sep 28, 2021 50.82 51.02 49.66 49.74 3,768,594 -2.18(-4.20%)
Sep 27, 2021 51.07 52.00 51.06 51.92 2,568,973 +0.61(+1.19%)
Sep 24, 2021 51.28 51.70 51.14 51.31 1,928,922 -0.53(-1.02%)
Sep 23, 2021 52.19 52.46 51.60 51.84 3,650,731 +0.36(+0.70%)
Sep 22, 2021 52.12 52.35 51.29 51.48 4,472,053 +0.11(+0.21%)
Sep 21, 2021 51.92 51.97 50.68 51.37 3,720,076 +0.40(+0.78%)
Sep 20, 2021 49.87 50.97 49.70 50.97 4,646,818 -1.17(-2.24%)
Sep 17, 2021 52.60 52.85 51.43 52.14 5,272,973 -2.72(-4.96%)
Sep 16, 2021 55.51 55.53 54.18 54.86 2,990,166 -2.15(-3.77%)
Sep 15, 2021 56.66 57.40 56.58 57.01 2,116,992 +0.59(+1.05%)
Sep 14, 2021 57.63 57.63 56.25 56.42 2,696,432 -1.32(-2.29%)
Sep 13, 2021 58.02 58.19 57.48 57.74 2,964,168 +0.34(+0.59%)
Sep 10, 2021 57.75 58.28 57.40 57.40 2,191,707 +0.37(+0.65%)
Sep 09, 2021 57.01 57.42 56.80 57.03 3,416,569 -0.45(-0.78%)
Sep 08, 2021 58.07 58.34 57.25 57.48 3,298,075 -1.03(-1.76%)
Sep 07, 2021 58.66 59.10 58.23 58.51 2,967,059 -1.08(-1.81%)
Sep 03, 2021 59.14 59.82 58.77 59.59 2,721,838 +1.05(+1.79%)
Sep 02, 2021 58.04 58.74 58.00 58.54 3,888,007 +0.51(+0.88%)
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.