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
2018-04-19 43.39 43.46 42.58 42.705 476,543
2018-04-18 42.74 43.51 42.74 42.975 395,621
2018-04-17 41.61 41.63 41.32 41.52 182,671
2018-04-16 41.90 41.90 41.01 41.10 193,260
2018-04-13 41.83 41.83 41.39 41.535 159,957
2018-04-12 40.91 41.35 40.77 41.17 233,882
2018-04-11 40.56 41.39 40.56 41.115 168,527
2018-04-10 40.57 40.90 40.45 40.75 204,468
2018-04-09 38.77 39.23 38.33 38.87 191,034
2018-04-06 39.34 39.57 38.83 39.08 184,597
2018-04-05 39.51 39.74 39.41 39.63 145,847
2018-04-03 39.71 39.94 39.15 39.35 275,656
2018-04-02 39.68 39.80 38.96 39.12 169,485
2018-03-29 39.57 39.86 39.42 39.76 168,937
2018-03-28 38.85 39.17 38.54 38.85 195,739
2018-03-27 40.19 40.35 39.13 39.20 201,449
2018-03-26 39.77 39.86 39.21 39.86 126,800
2018-03-23 39.87 40.03 38.91 38.91 359,657
2018-03-22 39.73 39.73 38.99 39.22 239,243
2018-03-21 40.14 41.19 40.14 41.03 376,533
2018-03-20 39.32 39.72 39.32 39.62 152,333
2018-03-19 39.40 39.43 38.93 39.21 118,358
2018-03-16 40.29 40.45 40.15 40.36 107,962
2018-03-15 40.12 40.40 40.12 40.20 79,934
2018-03-14 40.61 40.61 40.06 40.31 165,479
2018-03-13 40.48 40.50 39.79 39.82 162,916
2018-03-12 40.07 40.185 39.83 40.16 174,218
2018-03-09 39.64 40.18 39.64 39.805 210,065
2018-03-08 39.12 39.23 38.78 39.20 172,566
2018-03-07 40.39 40.67 39.91 40.37 165,815

» 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.