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 (%)
Jan 29, 2021 55.92 56.02 54.53 54.62 1,435,700 -2.04(-3.60%)
Jan 28, 2021 56.48 57.03 56.26 56.66 1,945,919 +0.82(+1.47%)
Jan 27, 2021 55.69 57.05 55.38 55.84 4,422,175 -2.35(-4.04%)
Jan 26, 2021 57.81 58.44 57.67 58.19 1,595,584 +0.49(+0.85%)
Jan 25, 2021 57.03 57.75 56.86 57.70 1,347,481 -0.57(-0.98%)
Jan 22, 2021 57.24 58.39 57.11 58.27 1,303,400 -0.70(-1.19%)
Jan 21, 2021 59.50 59.59 58.69 58.97 1,545,672 -0.45(-0.76%)
Jan 20, 2021 59.31 59.78 58.88 59.42 1,553,049 +1.43(+2.47%)
Jan 19, 2021 57.54 58.09 57.09 57.99 1,570,551 +0.35(+0.61%)
Jan 15, 2021 58.47 58.68 57.24 57.64 1,202,000 -2.90(-4.79%)
Jan 14, 2021 59.34 60.97 59.26 60.54 1,047,850 +2.59(+4.47%)
Jan 13, 2021 58.86 58.91 57.87 57.95 1,045,819 -0.96(-1.63%)
Jan 12, 2021 58.25 59.05 58.11 58.91 919,686 +0.68(+1.17%)
Jan 11, 2021 57.82 58.58 57.75 58.23 1,172,437 -1.94(-3.22%)
Jan 08, 2021 60.23 60.45 59.39 60.17 2,517,000 +0.45(+0.75%)
Jan 07, 2021 59.53 59.91 59.14 59.72 1,168,474 +0.99(+1.69%)
Jan 06, 2021 58.60 59.34 58.05 58.73 1,935,087 +2.12(+3.74%)
Jan 05, 2021 55.21 57.02 55.21 56.61 1,049,052 +1.54(+2.80%)
Jan 04, 2021 55.57 55.77 54.82 55.07 1,480,280 +2.04(+3.85%)
Dec 31, 2020 53.03 53.03 53.03 826,692 -0.41(-0.77%)
Dec 30, 2020 53.67 53.83 53.27 53.44 826,692 +0.02(+0.04%)
Dec 29, 2020 54.18 54.18 53.18 53.42 991,310 +0.41(+0.77%)
Dec 28, 2020 53.31 53.55 52.75 53.01 607,460 +0.23(+0.44%)
Dec 24, 2020 53.62 53.75 52.63 52.78 267,100 -0.43(-0.81%)
Dec 23, 2020 53.09 53.44 52.78 53.21 965,825 +0.89(+1.70%)
Dec 22, 2020 52.70 52.93 52.20 52.32 729,508 -0.91(-1.71%)
Dec 21, 2020 51.82 53.28 51.81 53.23 1,363,655 +0.04(+0.08%)
Dec 18, 2020 53.49 53.59 53.07 53.19 1,432,800 -0.68(-1.26%)
Dec 17, 2020 54.17 54.41 53.71 53.87 940,032 +0.78(+1.47%)
Dec 16, 2020 52.80 53.27 52.50 53.09 757,439 +0.24(+0.45%)
Dec 15, 2020 52.37 52.96 52.15 52.85 784,828 +1.11(+2.15%)
Dec 14, 2020 52.71 52.78 51.74 51.74 868,909 -1.00(-1.90%)
Dec 11, 2020 52.38 52.79 52.27 52.74 828,300 +0.01(+0.02%)
Dec 10, 2020 51.80 52.97 51.75 52.73 1,197,786 +1.25(+2.43%)
Dec 09, 2020 52.12 52.20 51.00 51.48 953,612 -0.05(-0.10%)
Dec 08, 2020 51.15 51.68 51.10 51.53 1,138,126 +0.12(+0.23%)
Dec 07, 2020 51.47 51.73 51.28 51.41 776,786 -0.61(-1.17%)
Dec 04, 2020 51.39 52.23 51.38 52.02 888,400 +1.13(+2.22%)
Dec 03, 2020 50.83 51.29 50.35 50.89 1,148,648 +1.39(+2.81%)
Dec 02, 2020 48.75 49.71 48.53 49.50 1,668,907 +2.35(+4.98%)
Dec 01, 2020 46.60 47.37 46.59 47.15 1,343,772 +1.69(+3.72%)
Nov 30, 2020 46.25 46.38 45.35 45.46 1,775,045 -1.14(-2.45%)
Nov 27, 2020 46.24 46.66 46.22 46.60 1,557,600 -0.54(-1.15%)
Nov 25, 2020 46.92 47.19 46.60 47.14 1,124,400 -0.72(-1.50%)
Nov 24, 2020 46.73 47.91 46.55 47.86 1,736,179 +2.73(+6.05%)
Nov 23, 2020 44.67 45.21 44.58 45.13 1,147,369 +1.21(+2.76%)
Nov 20, 2020 43.84 43.98 43.63 43.92 626,900 +0.55(+1.27%)
Nov 19, 2020 43.08 43.46 42.87 43.37 1,394,114 -0.16(-0.37%)
Nov 18, 2020 43.96 44.16 43.51 43.53 1,183,921 -0.25(-0.57%)
Nov 17, 2020 43.73 43.95 43.44 43.78 1,921,626 -0.44(-1.00%)
Nov 16, 2020 44.25 44.25 43.90 44.22 1,440,499 +0.94(+2.17%)
Nov 13, 2020 42.79 43.40 42.75 43.28 718,800 +0.71(+1.67%)
Nov 12, 2020 42.63 43.14 42.38 42.57 1,347,880 -1.31(-2.99%)
Nov 11, 2020 43.96 44.07 43.73 43.88 1,525,242 +0.03(+0.07%)
Nov 10, 2020 43.84 44.43 43.74 43.85 1,572,989 +0.67(+1.55%)
Nov 09, 2020 44.54 44.61 42.78 43.18 2,249,172 +1.37(+3.28%)
Nov 06, 2020 41.84 42.04 41.56 41.81 1,293,500 +1.10(+2.70%)
Nov 05, 2020 40.81 41.33 40.69 40.71 1,236,856 +0.92(+2.31%)
Nov 04, 2020 39.85 40.06 39.30 39.79 1,501,711 -0.50(-1.24%)
Nov 03, 2020 40.35 40.39 39.95 40.29 1,223,988 +1.30(+3.33%)
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.