BHP BILLITON PLC SPONSORED ADR Historical Stock Price

Below is the stock price history for Bhp Billiton Plc Sponsored Adr BBL. Data is recorded each day for the historical open, high, low, close and volume. The Bhp Billiton Plc Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bhp Billiton Plc Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 41.98 42.81 41.98 42.73 194,690
2018-07-19 43.05 43.24 42.65 42.89 180,341
2018-07-18 43.52 44.27 43.41 44.22 166,247
2018-07-17 42.54 43.18 42.54 43.05 214,795
2018-07-16 43.22 43.335 42.78 43.08 171,806
2018-07-13 43.57 43.99 43.46 43.82 222,267
2018-07-12 43.83 44.28 43.71 44.20 198,984
2018-07-11 44.17 44.41 43.41 43.55 309,902
2018-07-10 45.30 45.83 45.30 45.83 234,151
2018-07-09 45.10 45.77 44.99 45.58 264,051
2018-07-06 43.48 44.64 43.48 44.545 198,478
2018-07-05 44.02 44.19 43.75 43.93 154,295
2018-07-03 44.82 44.82 43.80 43.87 175,961
2018-07-02 43.66 43.77 43.22 43.55 336,367
2018-06-29 45.17 45.56 44.89 44.92 277,058
2018-06-28 43.82 44.85 43.82 44.84 451,908
2018-06-27 44.29 44.68 44.14 44.18 404,860
2018-06-26 43.09 44.13 43.09 44.015 626,891
2018-06-25 42.89 43.06 42.47 42.75 290,152
2018-06-22 44.44 44.47 44.01 44.335 164,053
2018-06-21 43.28 43.52 43.14 43.28 173,973
2018-06-20 43.64 43.66 43.14 43.39 168,874
2018-06-19 43.11 43.46 42.92 43.34 174,166
2018-06-18 44.10 44.72 44.07 44.71 188,854
2018-06-15 44.95 45.03 44.25 44.555 194,238
2018-06-14 46.51 46.78 46.20 46.26 189,522
2018-06-13 46.58 46.82 46.355 46.55 149,917
2018-06-12 46.66 46.945 46.36 46.57 182,326
2018-06-11 47.50 47.58 47.27 47.375 103,534
2018-06-08 47.21 47.40 47.05 47.33 123,281

» More Bhp Billiton Plc Sponsored Adr Stock Price History

To see other companies like Bhp Billiton Plc Sponsored Adr (BBL), view our stock market today for news, and other data.