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
2018-10-16 42.14 42.37 42.12 42.36 163,284
2018-10-15 41.91 42.23 41.91 41.98 376,676
2018-10-12 41.82 41.86 41.255 41.79 365,568
2018-10-11 41.61 42.01 41.33 41.64 346,239
2018-10-10 42.12 42.15 41.64 41.64 436,220
2018-10-09 42.99 43.51 42.99 43.14 156,175
2018-10-08 42.66 43.10 42.43 42.98 130,540
2018-10-05 43.28 43.35 42.80 43.13 168,763
2018-10-04 44.64 44.74 43.99 44.14 179,486
2018-10-03 44.46 44.54 44.03 44.09 127,712
2018-10-02 44.37 44.73 44.28 44.52 142,446
2018-10-01 43.86 44.57 43.69 44.39 179,040
2018-09-28 43.89 44.19 43.84 43.94 276,248
2018-09-27 43.95 44.00 43.68 43.74 158,739
2018-09-26 44.11 44.34 43.98 43.98 166,398
2018-09-25 44.86 44.86 44.66 44.79 143,307
2018-09-24 44.11 44.16 43.89 43.98 102,010
2018-09-21 44.07 44.20 43.77 44.085 155,417
2018-09-20 43.10 43.23 43.00 43.16 118,718
2018-09-19 42.21 42.46 42.17 42.23 123,888
2018-09-18 40.89 41.24 40.82 41.17 101,653
2018-09-17 40.40 40.60 40.125 40.125 97,367
2018-09-14 40.42 40.60 40.08 40.28 102,353
2018-09-13 40.35 40.38 39.77 40.09 129,207
2018-09-12 39.52 40.01 39.36 39.85 159,139
2018-09-11 38.44 39.31 38.44 39.29 139,386
2018-09-10 39.53 39.69 39.22 39.26 89,608
2018-09-07 39.52 39.73 39.25 39.535 150,417
2018-09-06 40.68 40.82 39.85 40.19 124,737
2018-09-05 42.32 42.32 41.84 41.93 200,806

» 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.