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
2018-01-18 44.35 44.52 43.91 44.40 177,564
2018-01-17 44.62 44.72 44.17 44.415 193,592
2018-01-16 44.43 44.65 44.18 44.18 235,849
2018-01-12 44.78 45.28 44.70 45.24 148,893
2018-01-11 43.85 44.195 43.74 44.195 176,717
2018-01-10 43.38 43.48 43.17 43.22 117,291
2018-01-09 43.47 43.61 43.27 43.335 131,357
2018-01-08 42.93 43.185 42.82 43.185 129,780
2018-01-05 42.28 42.42 42.03 42.405 74,250
2018-01-04 42.15 42.40 42.04 42.15 105,784
2018-01-03 41.81 42.01 41.61 42.005 87,539
2018-01-02 40.92 41.63 40.87 41.63 102,100
2017-12-29 40.94 40.94 40.065 40.36 123,447
2017-12-28 40.50 40.55 40.28 40.54 41,421
2017-12-27 40.03 40.13 39.84 39.94 43,915
2017-12-26 39.37 39.82 39.17 39.685 26,293
2017-12-22 39.23 39.49 39.23 39.36 36,229
2017-12-21 39.21 39.595 39.12 39.515 62,357
2017-12-20 38.24 38.725 38.24 38.605 122,963
2017-12-19 37.66 38.01 37.63 37.965 91,929
2017-12-18 38.15 38.60 38.15 38.44 50,230
2017-12-15 37.59 38.03 37.51 37.84 113,543
2017-12-14 37.46 37.53 37.17 37.17 112,893
2017-12-13 36.86 37.38 36.86 37.32 70,761
2017-12-12 36.63 36.88 36.61 36.81 92,928
2017-12-11 36.54 36.82 36.43 36.645 56,023
2017-12-08 36.20 36.25 35.935 35.97 69,994
2017-12-07 35.53 35.87 35.53 35.81 60,498
2017-12-06 35.86 36.00 35.70 35.895 89,638
2017-12-05 36.25 36.43 36.00 36.04 97,824

» 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.