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 36.34 36.51 36.19 36.41 2,390,783 +0.52(+1.45%)
Jul 28, 2017 35.68 36.02 35.57 35.89 2,979,355 +0.35(+0.98%)
Jul 27, 2017 36.07 36.07 35.26 35.54 1,392,827 -0.08(-0.22%)
Jul 26, 2017 35.42 35.78 35.22 35.62 1,773,279 +0.52(+1.48%)
Jul 25, 2017 34.99 35.32 34.81 35.10 1,737,453 +1.19(+3.51%)
Jul 24, 2017 33.73 33.96 33.58 33.91 1,570,135 +0.02(+0.06%)
Jul 21, 2017 34.15 34.16 33.81 33.89 1,472,937 -0.28(-0.82%)
Jul 20, 2017 34.38 34.50 33.90 34.17 1,531,699 -0.45(-1.30%)
Jul 19, 2017 34.41 34.67 34.34 34.62 807,364 +0.34(+0.99%)
Jul 18, 2017 34.11 34.32 34.03 34.28 1,315,101 -0.21(-0.61%)
Jul 17, 2017 34.54 34.77 34.46 34.49 1,132,762 +0.23(+0.67%)
Jul 14, 2017 34.25 34.39 34.14 34.26 1,429,879 +0.70(+2.09%)
Jul 13, 2017 33.46 33.67 33.20 33.56 1,167,274 +0.24(+0.72%)
Jul 12, 2017 33.38 33.63 33.22 33.32 1,465,616 +0.33(+1.00%)
Jul 11, 2017 32.78 33.07 32.53 32.99 1,955,601 +0.41(+1.26%)
Jul 10, 2017 31.93 32.80 31.88 32.58 1,495,892 +0.30(+0.93%)
Jul 07, 2017 32.22 32.30 31.86 32.28 1,454,402 +0.19(+0.59%)
Jul 06, 2017 32.11 32.56 31.95 32.09 3,111,464 +0.58(+1.84%)
Jul 05, 2017 32.21 32.21 31.38 31.51 5,239,307 +0.17(+0.54%)
Jul 03, 2017 31.12 31.54 31.09 31.34 1,042,906 +0.58(+1.89%)
Jun 30, 2017 31.03 31.06 30.57 30.76 1,319,265 -0.15(-0.49%)
Jun 29, 2017 31.10 31.27 30.68 30.91 1,343,594 +0.16(+0.52%)
Jun 28, 2017 30.44 30.85 30.35 30.75 2,607,902 +1.00(+3.36%)
Jun 27, 2017 30.08 30.27 29.75 29.75 1,903,627 +0.42(+1.43%)
Jun 26, 2017 29.51 29.59 29.11 29.33 1,039,680 -0.10(-0.34%)
Jun 23, 2017 29.24 29.50 29.14 29.43 1,148,668 +0.21(+0.72%)
Jun 22, 2017 28.81 29.30 28.78 29.22 1,329,516 +0.25(+0.86%)
Jun 21, 2017 29.26 29.47 28.80 28.97 1,543,196 +0.03(+0.10%)
Jun 20, 2017 29.24 29.28 28.73 28.94 2,644,474 -1.03(-3.44%)
Jun 19, 2017 29.94 30.25 29.94 29.97 1,318,897 +0.12(+0.40%)
Jun 16, 2017 29.86 29.96 29.66 29.85 1,386,114 +0.20(+0.67%)
Jun 15, 2017 29.65 29.78 29.37 29.65 1,523,829 -0.46(-1.53%)
Jun 14, 2017 30.91 30.92 29.94 30.11 2,371,923 -0.57(-1.86%)
Jun 13, 2017 30.54 30.71 30.50 30.68 1,190,158 +0.32(+1.05%)
Jun 12, 2017 30.70 30.79 30.28 30.36 1,902,839 -0.33(-1.08%)
Jun 09, 2017 30.67 31.01 30.62 30.69 1,321,336 -0.13(-0.42%)
Jun 08, 2017 30.31 30.94 30.31 30.82 1,810,202 +0.48(+1.58%)
Jun 07, 2017 30.60 30.77 30.09 30.34 2,055,514 -0.21(-0.69%)
Jun 06, 2017 30.22 30.63 30.20 30.55 1,243,520 +0.37(+1.23%)
Jun 05, 2017 30.42 30.47 30.16 30.18 944,803 -0.46(-1.50%)
Jun 02, 2017 30.42 30.81 30.28 30.64 1,313,613 +0.09(+0.29%)
Jun 01, 2017 30.34 30.76 30.26 30.55 1,264,737 +0.25(+0.83%)
May 31, 2017 30.60 30.64 30.29 30.30 1,253,561 -0.75(-2.42%)
May 30, 2017 31.08 31.20 30.96 31.05 797,640 +0.15(+0.49%)
May 26, 2017 31.23 31.27 30.88 30.90 782,255 -0.38(-1.21%)
May 25, 2017 31.60 31.88 31.18 31.28 1,390,552 -0.18(-0.57%)
May 24, 2017 31.26 31.63 31.24 31.46 1,405,812 -0.02(-0.06%)
May 23, 2017 31.56 31.67 31.23 31.48 1,776,204 -0.40(-1.25%)
May 22, 2017 31.87 31.96 31.68 31.88 1,120,438 +0.09(+0.28%)
May 19, 2017 31.61 31.97 31.58 31.79 1,257,406 +0.64(+2.05%)
May 18, 2017 30.85 31.33 30.66 31.15 1,735,538 +0.38(+1.23%)
May 17, 2017 30.87 31.21 30.77 30.77 1,205,173 -0.50(-1.60%)
May 16, 2017 31.15 31.45 31.12 31.27 855,357 +0.38(+1.23%)
May 15, 2017 31.00 31.09 30.82 30.89 846,883 +0.56(+1.85%)
May 12, 2017 30.20 30.95 30.15 30.33 1,574,395 -0.11(-0.36%)
May 11, 2017 30.50 30.50 30.23 30.44 1,060,768 +0.08(+0.26%)
May 10, 2017 30.32 30.60 30.11 30.36 977,908 +0.48(+1.61%)
May 09, 2017 30.14 30.18 29.81 29.88 3,133,401 +0.43(+1.46%)
May 08, 2017 29.34 29.55 29.27 29.45 1,068,392 -0.39(-1.31%)
May 05, 2017 29.41 29.88 29.36 29.84 1,299,533 +0.72(+2.47%)
May 04, 2017 28.87 29.25 28.73 29.12 1,820,245 -0.46(-1.56%)
May 03, 2017 29.58 29.89 29.52 29.58 1,879,949 -0.92(-3.02%)
May 02, 2017 30.29 30.62 30.29 30.50 1,407,048 -0.39(-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.