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%)
Sep 01, 2021 57.57 58.23 57.38 58.03 2,993,659 -0.57(-0.97%)
Aug 31, 2021 59.08 59.26 58.24 58.60 3,738,489 -1.31(-2.19%)
Aug 30, 2021 59.70 60.31 59.39 59.91 2,000,478 +0.93(+1.57%)
Aug 27, 2021 57.82 59.14 57.82 58.98 2,402,608 +1.57(+2.74%)
Aug 26, 2021 57.79 58.00 57.28 57.41 2,760,622 -0.88(-1.51%)
Aug 25, 2021 58.12 58.62 57.89 58.29 3,597,911 +0.51(+0.89%)
Aug 24, 2021 57.27 57.88 57.25 57.78 2,276,521 +0.96(+1.70%)
Aug 23, 2021 56.60 57.02 56.24 56.81 3,473,545 +0.76(+1.35%)
Aug 20, 2021 55.58 56.16 55.51 56.06 2,844,469 +0.90(+1.63%)
Aug 19, 2021 55.30 55.89 55.01 55.16 6,089,145 -2.10(-3.68%)
Aug 18, 2021 57.58 57.89 56.60 57.26 7,016,632 -3.78(-6.19%)
Aug 17, 2021 62.73 63.29 59.99 61.04 10,157,579 +1.64(+2.76%)
Aug 16, 2021 59.38 59.49 57.81 59.41 2,291,843 -1.17(-1.93%)
Aug 13, 2021 59.97 60.77 59.88 60.57 1,494,933 +0.92(+1.54%)
Aug 12, 2021 59.74 59.81 59.33 59.66 1,434,615 -1.08(-1.77%)
Aug 11, 2021 60.27 60.82 59.98 60.73 1,067,585 +0.29(+0.48%)
Aug 10, 2021 59.18 60.47 59.12 60.44 1,250,675 +0.76(+1.27%)
Aug 09, 2021 59.44 59.79 59.16 59.69 1,388,273 +0.37(+0.63%)
Aug 06, 2021 59.65 59.89 59.18 59.31 1,309,372 -0.08(-0.14%)
Aug 05, 2021 60.04 60.12 59.39 59.40 2,286,111 -2.01(-3.28%)
Aug 04, 2021 62.16 62.45 61.40 61.41 2,368,879 -0.79(-1.26%)
Aug 03, 2021 61.48 62.31 60.99 62.19 1,382,359 +1.11(+1.82%)
Aug 02, 2021 61.88 62.21 61.02 61.08 1,829,795 +0.00(+0.00%)
Jul 30, 2021 61.10 61.71 60.71 61.08 1,813,667 -1.33(-2.13%)
Jul 29, 2021 62.45 62.69 62.18 62.41 1,696,825 +1.04(+1.69%)
Jul 28, 2021 60.16 61.50 59.99 61.37 2,113,370 +1.23(+2.04%)
Jul 27, 2021 60.09 60.83 59.49 60.14 2,180,555 -0.98(-1.61%)
Jul 26, 2021 60.00 61.20 60.00 61.13 2,269,110 +2.22(+3.76%)
Jul 23, 2021 58.82 59.00 58.10 58.91 1,229,927 +0.61(+1.04%)
Jul 22, 2021 58.47 58.55 57.63 58.30 1,582,854 +0.00(+0.00%)
Jul 21, 2021 57.67 58.36 57.38 58.30 2,165,318 +1.74(+3.08%)
Jul 20, 2021 55.33 56.76 55.08 56.56 2,693,843 +1.35(+2.44%)
Jul 19, 2021 55.31 55.71 54.93 55.21 2,846,922 -2.00(-3.50%)
Jul 16, 2021 58.32 58.36 56.98 57.22 1,995,554 -1.60(-2.72%)
Jul 15, 2021 57.85 59.01 57.77 58.82 1,873,256 +0.19(+0.32%)
Jul 14, 2021 59.04 59.26 58.28 58.63 1,998,213 +0.20(+0.34%)
Jul 13, 2021 58.30 58.91 58.22 58.43 1,268,945 -0.48(-0.81%)
Jul 12, 2021 58.34 59.15 58.05 58.91 1,004,322 +0.00(+0.00%)
Jul 09, 2021 57.53 59.14 57.30 58.91 1,500,761 +2.51(+4.45%)
Jul 08, 2021 55.88 56.65 55.49 56.40 1,531,132 -0.75(-1.31%)
Jul 07, 2021 56.87 57.34 56.39 57.15 1,638,876 +1.65(+2.97%)
Jul 06, 2021 56.82 56.82 55.10 55.50 1,152,804 -0.63(-1.12%)
Jul 02, 2021 55.62 56.16 55.26 56.13 985,013 +0.63(+1.13%)
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.