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
2017-11-17 36.10 36.23 35.98 36.195 112,524
2017-11-16 36.20 36.20 35.80 36.03 87,194
2017-11-15 35.84 36.09 35.57 35.95 136,748
2017-11-14 36.92 36.92 36.32 36.47 112,286
2017-11-13 37.15 37.58 37.15 37.36 69,053
2017-11-10 37.78 37.90 37.42 37.63 93,390
2017-11-09 37.66 37.75 37.45 37.70 160,040
2017-11-08 38.46 38.87 38.14 38.87 163,196
2017-11-07 38.73 38.73 38.05 38.32 151,993
2017-11-06 38.37 38.69 38.30 38.63 215,110
2017-11-03 37.29 37.38 37.11 37.26 106,180
2017-11-02 37.64 37.93 37.62 37.845 204,727
2017-11-01 37.50 37.52 37.12 37.16 166,515
2017-10-31 36.07 36.40 36.07 36.34 96,204
2017-10-30 36.13 36.29 35.94 36.00 103,739
2017-10-27 35.68 36.01 35.495 36.00 125,303
2017-10-26 36.35 36.35 36.04 36.15 133,380
2017-10-25 36.01 36.295 35.62 35.91 104,345
2017-10-24 36.43 36.65 36.43 36.61 94,036
2017-10-23 36.48 36.53 36.35 36.45 73,467
2017-10-20 37.01 37.01 36.33 36.46 101,587
2017-10-19 36.66 36.91 36.64 36.685 106,788
2017-10-18 37.14 37.18 36.60 36.98 194,882
2017-10-17 37.86 37.86 37.38 37.56 126,285
2017-10-16 38.18 38.18 37.52 37.75 104,976
2017-10-13 37.21 37.45 37.18 37.28 98,607
2017-10-12 36.30 36.48 36.125 36.26 87,691
2017-10-11 36.47 36.47 35.98 36.175 135,196
2017-10-10 36.59 36.965 36.56 36.76 183,547
2017-10-09 36.65 36.65 36.05 36.10 148,564

» 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.