Bhp Billiton Plc ADR (NY: BBL )

64.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 64.23 65.03 63.59 64.29 2,039,942 -1.05(-1.61%)
Jul 26, 2021 64.14 65.42 64.14 65.34 2,122,787 +2.37(+3.76%)
Jul 23, 2021 62.87 63.07 62.10 62.97 1,150,616 +0.65(+1.04%)
Jul 22, 2021 62.50 62.59 61.60 62.32 1,480,784 +0.00(+0.00%)
Jul 21, 2021 61.65 62.38 61.33 62.32 2,025,688 +1.86(+3.08%)
Jul 20, 2021 59.14 60.67 58.88 60.46 2,520,131 +1.44(+2.44%)
Jul 19, 2021 59.12 59.55 58.72 59.02 2,663,339 -2.14(-3.50%)
Jul 16, 2021 62.34 62.38 60.90 61.16 1,866,871 -1.71(-2.72%)
Jul 15, 2021 61.84 63.08 61.75 62.87 1,752,460 +0.20(+0.32%)
Jul 14, 2021 63.11 63.34 62.30 62.67 1,869,359 +0.21(+0.34%)
Jul 13, 2021 62.32 62.97 62.24 62.46 1,187,118 -0.51(-0.81%)
Jul 12, 2021 62.36 63.22 62.05 62.97 939,559 +0.00(+0.00%)
Jul 09, 2021 61.50 63.22 61.25 62.97 1,403,985 +2.68(+4.45%)
Jul 08, 2021 59.73 60.55 59.31 60.29 1,432,397 -0.80(-1.31%)
Jul 07, 2021 60.79 61.29 60.28 61.09 1,533,194 +1.76(+2.97%)
Jul 06, 2021 60.74 60.74 58.90 59.33 1,078,466 -0.67(-1.12%)
Jul 02, 2021 59.45 60.03 59.07 60.00 921,495 +0.67(+1.13%)
Jul 01, 2021 60.27 60.45 59.13 59.33 1,242,829 -0.36(-0.60%)
Jun 30, 2021 59.49 60.00 59.13 59.69 1,799,790 -0.05(-0.08%)
Jun 29, 2021 60.09 60.34 59.63 59.74 1,247,467 +0.10(+0.17%)
Jun 28, 2021 60.62 60.67 59.44 59.64 1,563,374 -0.38(-0.63%)
Jun 25, 2021 60.42 60.47 60.00 60.02 1,211,137 +0.48(+0.81%)
Jun 24, 2021 59.02 59.62 58.86 59.54 1,214,260 +1.10(+1.88%)
Jun 23, 2021 59.02 59.42 58.38 58.44 1,180,852 +0.17(+0.29%)
Jun 22, 2021 57.45 58.40 57.01 58.27 2,235,362 +0.86(+1.50%)
Jun 21, 2021 56.61 57.55 56.49 57.41 1,580,553 +1.60(+2.87%)
Jun 18, 2021 56.62 56.88 55.80 55.81 2,241,112 -1.55(-2.70%)
Jun 17, 2021 58.56 58.95 57.01 57.36 2,570,263 -2.56(-4.27%)
Jun 16, 2021 59.93 60.65 59.60 59.92 1,964,370 -0.88(-1.45%)
Jun 15, 2021 60.64 60.97 60.09 60.80 1,856,820 -0.39(-0.64%)
Jun 14, 2021 61.28 61.60 61.01 61.19 1,391,582 -0.42(-0.68%)
Jun 11, 2021 61.47 61.83 61.21 61.61 1,368,217 +0.60(+0.98%)
Jun 10, 2021 60.87 61.21 60.48 61.01 1,823,983 +0.47(+0.78%)
Jun 09, 2021 60.90 61.01 60.33 60.54 1,678,320 -1.45(-2.34%)
Jun 08, 2021 61.49 62.23 60.97 61.99 1,292,624 +1.06(+1.74%)
Jun 07, 2021 61.75 61.84 60.72 60.93 1,418,309 -1.25(-2.01%)
Jun 04, 2021 61.94 62.29 61.48 62.18 1,297,031 +1.17(+1.92%)
Jun 03, 2021 61.40 61.42 60.71 61.01 1,560,567 -1.29(-2.07%)
Jun 02, 2021 62.09 62.48 61.87 62.30 1,168,880 -0.32(-0.51%)
Jun 01, 2021 62.67 63.07 62.41 62.62 1,842,354 +1.87(+3.08%)
May 28, 2021 60.63 60.90 60.31 60.75 1,524,317 -0.22(-0.36%)
May 27, 2021 61.14 61.51 60.65 60.97 2,057,385 +1.70(+2.87%)
May 26, 2021 58.68 59.37 58.51 59.27 1,971,978 +0.65(+1.11%)
May 25, 2021 59.02 59.32 58.50 58.62 2,341,173 -1.22(-2.04%)
May 24, 2021 59.68 59.99 59.39 59.84 1,553,174 -0.32(-0.53%)
May 21, 2021 60.94 61.06 59.96 60.16 2,198,868 -0.44(-0.73%)
May 20, 2021 60.70 60.85 60.20 60.60 1,706,842 -0.14(-0.23%)
May 19, 2021 61.64 61.92 60.31 60.74 2,812,394 -3.01(-4.72%)
May 18, 2021 65.03 65.09 63.62 63.75 1,836,752 -0.84(-1.30%)
May 17, 2021 63.04 64.59 63.04 64.59 2,304,348 +0.98(+1.54%)
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%)
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.