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 (%)
Feb 28, 2019 46.74 46.83 46.29 46.37 2,891,292 -1.43(-2.99%)
Feb 27, 2019 48.18 48.22 47.80 47.80 1,251,095 -0.16(-0.33%)
Feb 26, 2019 47.76 48.15 47.66 47.96 1,112,450 +0.49(+1.03%)
Feb 25, 2019 47.31 47.58 47.29 47.47 796,447 -0.19(-0.40%)
Feb 22, 2019 47.78 47.87 47.52 47.66 968,200 +0.87(+1.86%)
Feb 21, 2019 46.67 46.90 46.40 46.79 1,219,121 -0.82(-1.72%)
Feb 20, 2019 47.05 47.85 47.03 47.61 1,569,034 +0.72(+1.54%)
Feb 19, 2019 46.44 47.34 46.31 46.89 1,374,110 +0.43(+0.93%)
Feb 15, 2019 46.20 46.52 45.97 46.46 1,389,600 +0.82(+1.80%)
Feb 14, 2019 45.26 45.83 45.26 45.64 1,199,005 +0.16(+0.35%)
Feb 13, 2019 45.62 45.89 45.47 45.48 1,515,883 +0.54(+1.20%)
Feb 12, 2019 44.77 45.03 44.62 44.94 1,674,690 +0.34(+0.76%)
Feb 11, 2019 44.28 44.63 44.26 44.60 1,876,559 +0.04(+0.09%)
Feb 08, 2019 44.31 44.61 44.17 44.56 1,142,400 +0.09(+0.20%)
Feb 07, 2019 44.80 44.81 44.11 44.47 1,653,034 -0.32(-0.71%)
Feb 06, 2019 44.53 44.99 44.53 44.79 2,030,165 -0.28(-0.62%)
Feb 05, 2019 44.93 45.15 44.81 45.07 1,339,580 -0.01(-0.02%)
Feb 04, 2019 44.72 45.18 44.59 45.08 1,656,228 +0.01(+0.02%)
Feb 01, 2019 44.72 45.20 44.60 45.07 1,357,300 +0.09(+0.20%)
Jan 31, 2019 44.47 45.01 44.35 44.98 2,011,551 +0.54(+1.22%)
Jan 30, 2019 43.72 44.79 43.71 44.44 2,294,513 +1.33(+3.09%)
Jan 29, 2019 43.40 43.44 42.90 43.11 1,987,938 +0.42(+0.98%)
Jan 28, 2019 42.62 42.77 42.32 42.69 1,176,683 +0.10(+0.23%)
Jan 25, 2019 42.05 42.92 41.91 42.59 1,839,100 +1.74(+4.26%)
Jan 24, 2019 40.80 41.10 40.75 40.85 1,049,759 +0.02(+0.05%)
Jan 23, 2019 40.96 41.01 40.61 40.83 1,295,742 +0.23(+0.57%)
Jan 22, 2019 40.77 40.96 40.49 40.60 1,505,914 -1.33(-3.17%)
Jan 18, 2019 42.28 42.31 41.85 41.93 862,200 +0.26(+0.62%)
Jan 17, 2019 41.05 41.91 41.01 41.67 735,948 +0.50(+1.21%)
Jan 16, 2019 41.16 41.43 41.03 41.17 844,959 -0.14(-0.34%)
Jan 15, 2019 41.23 41.57 40.93 41.31 1,247,296 +0.23(+0.56%)
Jan 14, 2019 40.99 41.43 40.99 41.08 1,055,983 -0.17(-0.41%)
Jan 11, 2019 41.38 41.55 41.07 41.25 1,311,200 -0.26(-0.63%)
Jan 10, 2019 40.88 41.51 40.87 41.51 1,162,497 -1.91(-4.40%)
Jan 09, 2019 43.38 43.82 43.23 43.42 2,093,727 +0.41(+0.95%)
Jan 08, 2019 43.01 43.31 42.79 43.01 1,518,084 +0.07(+0.16%)
Jan 07, 2019 42.96 43.41 42.65 42.94 1,163,369 +0.17(+0.40%)
Jan 04, 2019 41.68 42.96 41.46 42.77 1,433,500 +2.54(+6.31%)
Jan 03, 2019 40.93 40.99 40.13 40.23 1,787,282 -1.19(-2.87%)
Jan 02, 2019 40.17 41.45 40.17 41.42 1,627,877 -0.47(-1.12%)
Dec 31, 2018 41.99 42.12 41.33 41.89 926,200 +0.30(+0.72%)
Dec 28, 2018 41.76 41.86 41.34 41.59 2,045,800 +0.14(+0.34%)
Dec 27, 2018 40.62 41.47 40.47 41.45 2,448,282 -0.70(-1.66%)
Dec 26, 2018 40.40 42.17 40.10 42.15 1,830,854 +1.82(+4.51%)
Dec 24, 2018 41.36 41.43 40.31 40.33 1,642,200 -0.56(-1.37%)
Dec 21, 2018 41.47 42.07 40.84 40.89 2,768,000 +0.11(+0.27%)
Dec 20, 2018 41.32 41.51 40.51 40.78 3,293,444 -0.32(-0.78%)
Dec 19, 2018 41.84 42.47 40.90 41.10 3,107,622 -0.06(-0.15%)
Dec 18, 2018 41.69 41.91 41.06 41.16 2,178,234 +0.00(+0.00%)
Dec 17, 2018 41.89 42.07 41.06 41.16 3,483,597 +0.92(+2.29%)
Dec 14, 2018 40.53 40.68 40.16 40.24 1,755,500 -1.22(-2.94%)
Dec 13, 2018 41.33 41.47 41.07 41.46 1,864,152 +1.12(+2.78%)
Dec 12, 2018 40.61 40.88 40.29 40.34 2,082,889 +0.80(+2.02%)
Dec 11, 2018 39.66 39.83 39.13 39.54 2,453,017 +0.73(+1.88%)
Dec 10, 2018 39.26 39.37 38.38 38.81 2,898,931 +0.04(+0.10%)
Dec 07, 2018 39.67 39.99 38.71 38.77 2,267,700 -0.12(-0.31%)
Dec 06, 2018 38.63 38.91 38.16 38.89 3,654,774 -1.22(-3.04%)
Dec 04, 2018 40.68 41.04 40.08 40.11 1,919,900 -0.48(-1.18%)
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.