Bhp Billiton Plc (NY: BBL )

63.61 USD -0.41 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 63.07 63.71 62.92 63.61 2,261,798 -0.41(-0.64%)
May 13, 2021 63.90 64.82 63.16 64.02 2,739,844 -1.57(-2.39%)
May 12, 2021 65.80 66.91 65.38 65.59 2,216,015 -1.09(-1.63%)
May 11, 2021 65.26 66.82 64.95 66.68 2,353,333 -0.16(-0.24%)
May 10, 2021 67.72 68.04 66.71 66.84 1,830,122 +0.76(+1.15%)
May 07, 2021 65.27 66.19 64.72 66.08 1,127,375 +1.04(+1.60%)
May 06, 2021 64.32 65.07 63.77 65.04 1,627,459 +0.72(+1.12%)
May 05, 2021 63.99 64.51 62.97 64.32 1,534,258 +2.44(+3.94%)
May 04, 2021 61.76 62.04 60.95 61.88 1,413,817 +0.21(+0.34%)
May 03, 2021 61.09 61.96 60.94 61.67 738,462 +1.17(+1.93%)
Apr 30, 2021 61.60 61.74 60.40 60.50 1,107,900 -1.59(-2.56%)
Apr 29, 2021 62.90 62.99 61.49 62.09 1,545,279 -0.50(-0.80%)
Apr 28, 2021 61.76 63.00 61.69 62.59 1,188,259 +0.95(+1.54%)
Apr 27, 2021 61.80 62.07 61.56 61.64 1,181,917 -1.27(-2.02%)
Apr 26, 2021 62.35 62.96 62.28 62.91 1,026,159 +0.98(+1.58%)
Apr 23, 2021 60.96 61.95 60.82 61.93 1,100,300 +1.60(+2.65%)
Apr 22, 2021 60.77 60.88 60.07 60.33 1,439,164 -1.53(-2.47%)
Apr 21, 2021 60.35 61.89 60.05 61.86 1,621,519 +1.06(+1.74%)
Apr 20, 2021 62.13 62.15 60.49 60.80 1,351,495 -1.47(-2.36%)
Apr 19, 2021 62.27 62.85 61.96 62.27 1,188,179 +0.34(+0.55%)
Apr 16, 2021 62.34 62.40 61.55 61.93 1,273,300 -0.24(-0.39%)
Apr 15, 2021 61.88 62.23 61.61 62.17 1,792,172 +0.79(+1.29%)
Apr 14, 2021 59.54 61.42 59.53 61.38 3,183,074 +2.52(+4.28%)
Apr 13, 2021 58.92 59.01 58.44 58.86 1,531,259 +0.37(+0.63%)
Apr 12, 2021 58.88 59.05 58.25 58.49 842,137 -0.85(-1.43%)
Apr 09, 2021 59.26 59.48 58.93 59.34 1,142,300 -0.43(-0.72%)
Apr 08, 2021 59.58 59.77 59.22 59.77 1,336,615 +0.01(+0.02%)
Apr 07, 2021 59.29 60.11 59.22 59.76 1,791,481 +1.25(+2.14%)
Apr 06, 2021 59.15 59.41 58.38 58.51 1,483,893 -0.81(-1.37%)
Apr 05, 2021 58.75 59.63 58.70 59.32 716,080 +1.23(+2.12%)
Apr 01, 2021 58.04 58.14 57.14 58.09 1,646,500 +0.23(+0.40%)
Mar 31, 2021 58.06 58.29 57.83 57.86 1,991,937 -0.21(-0.36%)
Mar 30, 2021 57.64 58.38 57.32 58.07 2,365,484 +0.29(+0.50%)
Mar 29, 2021 57.91 58.17 57.40 57.78 2,151,149 -0.44(-0.76%)
Mar 26, 2021 57.23 58.24 57.19 58.22 1,729,000 +2.24(+4.00%)
Mar 25, 2021 55.54 56.00 54.80 55.98 1,801,489 -0.14(-0.25%)
Mar 24, 2021 55.99 56.81 55.99 56.12 2,109,390 +0.09(+0.16%)
Mar 23, 2021 56.61 57.04 55.88 56.03 1,852,710 -1.09(-1.91%)
Mar 22, 2021 57.47 57.48 56.64 57.12 1,348,373 +0.02(+0.04%)
Mar 19, 2021 57.45 57.66 56.86 57.10 1,873,700 -0.69(-1.19%)
Mar 18, 2021 58.68 58.95 57.79 57.79 1,848,832 -1.04(-1.77%)
Mar 17, 2021 58.17 58.90 57.68 58.83 2,191,698 -0.29(-0.49%)
Mar 16, 2021 59.41 59.54 58.71 59.12 1,865,851 -0.68(-1.14%)
Mar 15, 2021 59.65 60.02 58.75 59.80 1,899,872 -1.18(-1.94%)
Mar 12, 2021 60.16 61.08 60.01 60.98 1,885,000 -0.06(-0.10%)
Mar 11, 2021 60.79 61.26 60.37 61.04 2,430,668 +1.27(+2.12%)
Mar 10, 2021 59.81 60.47 59.21 59.77 3,866,308 -1.96(-3.18%)
Mar 09, 2021 61.13 62.17 60.27 61.73 3,263,380 -0.17(-0.27%)
Mar 08, 2021 61.31 62.52 61.05 61.90 3,317,989 -0.27(-0.43%)
Mar 05, 2021 61.96 62.41 60.61 62.17 2,961,500 +0.64(+1.04%)
Mar 04, 2021 62.71 63.10 60.66 61.53 4,198,359 -4.64(-7.01%)
Mar 03, 2021 65.34 66.59 64.83 66.17 3,019,309 +0.26(+0.39%)
Mar 02, 2021 65.49 66.38 65.45 65.91 1,882,109 +0.81(+1.24%)
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.