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
2019-01-15 41.17 41.57 40.97 41.25 106,785
2019-01-14 41.08 41.41 41.05 41.09 88,665
2019-01-11 41.34 41.545 41.10 41.305 92,285
2019-01-10 40.91 41.51 40.905 41.465 101,727
2019-01-09 43.35 43.80 43.26 43.28 204,387
2019-01-08 42.99 43.29 42.81 42.94 87,023
2019-01-07 43.05 43.38 42.66 42.95 89,580
2019-01-04 41.67 42.96 41.48 42.76 201,756
2019-01-03 40.82 40.95 40.16 40.20 225,052
2019-01-02 40.15 41.42 40.15 41.34 191,682
2018-12-31 42.27 42.27 41.40 41.83 140,777
2018-12-28 41.79 41.82 41.37 41.52 207,283
2018-12-27 40.57 41.395 40.49 41.25 305,979
2018-12-26 40.53 41.99 40.14 41.99 355,602
2018-12-24 41.34 41.34 40.34 40.34 215,085
2018-12-21 41.40 41.89 40.87 40.89 348,607
2018-12-20 41.35 41.49 40.62 40.77 538,446
2018-12-19 41.86 42.46 40.96 41.125 540,924
2018-12-18 41.65 41.87 41.09 41.285 269,912
2018-12-17 41.93 42.04 41.07 41.07 516,619
2018-12-14 40.51 40.64 40.17 40.29 218,820
2018-12-13 41.42 41.44 41.08 41.43 260,969
2018-12-12 40.69 40.84 40.31 40.345 223,342
2018-12-11 39.68 39.78 39.18 39.51 268,351
2018-12-10 39.51 39.51 38.43 38.76 439,446
2018-12-07 39.86 39.93 38.75 38.79 289,272
2018-12-06 38.60 38.88 38.20 38.88 464,089
2018-12-04 40.66 41.01 40.09 40.09 277,607
2018-12-03 40.93 41.08 40.44 40.64 202,504
2018-11-30 38.40 38.74 38.40 38.64 217,252

» 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.