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 (%)
Apr 30, 2019 47.29 47.33 47.06 47.13 919,929 -0.27(-0.57%)
Apr 29, 2019 47.35 47.49 47.23 47.40 656,672 +0.02(+0.04%)
Apr 26, 2019 47.25 47.50 47.15 47.38 766,400 +0.06(+0.13%)
Apr 25, 2019 47.20 47.52 46.98 47.32 813,453 -0.09(-0.19%)
Apr 24, 2019 47.87 47.88 47.34 47.41 825,933 -1.06(-2.19%)
Apr 23, 2019 48.08 48.71 48.06 48.47 1,320,767 -0.47(-0.96%)
Apr 22, 2019 48.57 48.98 48.57 48.94 449,629 +0.22(+0.45%)
Apr 18, 2019 48.73 48.85 48.51 48.72 687,100 -0.21(-0.43%)
Apr 17, 2019 48.72 48.97 48.38 48.93 2,073,933 -0.35(-0.71%)
Apr 16, 2019 49.74 49.90 48.98 49.28 1,611,618 -0.46(-0.92%)
Apr 15, 2019 49.98 50.06 49.71 49.74 1,568,465 -0.73(-1.45%)
Apr 12, 2019 50.79 50.81 50.39 50.47 1,059,700 +0.37(+0.74%)
Apr 11, 2019 50.08 50.38 49.95 50.10 1,095,370 -0.67(-1.32%)
Apr 10, 2019 50.73 50.97 50.58 50.77 977,475 +0.38(+0.75%)
Apr 09, 2019 50.64 50.77 50.27 50.39 2,123,839 -0.49(-0.96%)
Apr 08, 2019 50.73 50.90 50.52 50.88 1,102,456 +0.67(+1.33%)
Apr 05, 2019 50.31 50.47 50.06 50.21 872,200 +0.26(+0.52%)
Apr 04, 2019 49.98 50.12 49.63 49.95 1,707,272 -0.24(-0.48%)
Apr 03, 2019 50.57 50.59 50.11 50.19 3,158,772 +0.34(+0.68%)
Apr 02, 2019 49.74 49.95 49.62 49.85 2,149,432 +0.10(+0.20%)
Apr 01, 2019 49.96 49.98 49.62 49.75 1,884,504 +1.47(+3.04%)
Mar 29, 2019 48.43 48.55 47.99 48.28 1,960,000 +0.53(+1.11%)
Mar 28, 2019 47.82 47.83 47.49 47.75 1,763,543 +0.18(+0.38%)
Mar 27, 2019 47.52 47.64 47.16 47.57 1,851,950 +0.30(+0.63%)
Mar 26, 2019 47.18 47.41 47.09 47.27 1,275,665 +0.71(+1.52%)
Mar 25, 2019 46.24 46.87 46.24 46.56 1,700,453 +0.41(+0.89%)
Mar 22, 2019 46.72 46.85 46.13 46.15 1,828,700 -1.18(-2.49%)
Mar 21, 2019 47.17 47.50 46.76 47.33 1,620,302 +0.26(+0.55%)
Mar 20, 2019 46.36 47.39 46.12 47.07 1,917,731 +0.49(+1.05%)
Mar 19, 2019 47.69 47.71 46.47 46.58 2,045,034 -0.19(-0.41%)
Mar 18, 2019 46.46 46.83 46.40 46.77 1,266,547 +1.10(+2.41%)
Mar 15, 2019 45.62 45.92 45.62 45.67 2,125,300 -0.23(-0.50%)
Mar 14, 2019 46.00 46.07 45.85 45.90 689,111 -0.56(-1.21%)
Mar 13, 2019 46.49 46.54 46.18 46.46 1,378,093 +0.67(+1.46%)
Mar 12, 2019 45.59 45.89 45.59 45.79 897,252 +0.12(+0.26%)
Mar 11, 2019 45.37 45.70 45.34 45.67 978,099 +0.60(+1.33%)
Mar 08, 2019 44.46 45.10 44.43 45.07 1,002,300 -0.13(-0.29%)
Mar 07, 2019 45.33 45.41 45.00 45.20 2,195,962 -1.25(-2.69%)
Mar 06, 2019 46.95 46.95 46.37 46.45 1,535,478 +0.32(+0.69%)
Mar 05, 2019 46.13 46.28 46.09 46.13 1,429,212 +0.04(+0.09%)
Mar 04, 2019 46.08 46.25 45.89 46.09 1,611,678 +0.12(+0.26%)
Mar 01, 2019 46.51 46.65 45.93 45.97 2,781,500 -0.40(-0.86%)
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%)
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.