Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Plc ADR (NY: BBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.09 20.23 19.70 20.10 95,636 -0.20(-0.97%)
Jan 30, 2006 20.14 20.34 20.06 20.30 60,194 +0.07(+0.34%)
Jan 27, 2006 20.05 20.26 20.00 20.23 108,013 +0.23(+1.17%)
Jan 26, 2006 19.86 20.25 19.84 20.00 72,571 -0.16(-0.81%)
Jan 25, 2006 19.76 20.27 19.76 20.16 73,134 +0.66(+3.36%)
Jan 24, 2006 19.20 19.51 19.09 19.51 48,943 +0.01(+0.03%)
Jan 23, 2006 19.41 19.51 19.38 19.50 35,066 +0.30(+1.58%)
Jan 20, 2006 19.53 19.58 19.20 19.20 34,691 -0.26(-1.32%)
Jan 19, 2006 19.09 19.58 19.09 19.45 99,199 +0.84(+4.50%)
Jan 18, 2006 18.74 18.85 18.62 18.62 89,073 -0.07(-0.37%)
Jan 17, 2006 18.41 18.83 18.38 18.69 75,946 +0.23(+1.24%)
Jan 13, 2006 18.26 18.46 18.25 18.46 16,689 +0.13(+0.70%)
Jan 12, 2006 18.50 18.56 18.13 18.33 64,320 -0.21(-1.12%)
Jan 11, 2006 18.48 18.58 18.37 18.54 57,194 +0.09(+0.49%)
Jan 10, 2006 18.29 18.59 18.22 18.45 60,757 -0.45(-2.40%)
Jan 09, 2006 18.72 18.92 18.65 18.90 43,505 +0.35(+1.87%)
Jan 06, 2006 18.30 18.63 18.30 18.55 33,379 +0.47(+2.60%)
Jan 05, 2006 18.26 18.28 18.00 18.08 21,377 -0.45(-2.42%)
Jan 04, 2006 18.02 18.57 18.02 18.53 74,259 +0.27(+1.46%)
Jan 03, 2006 17.60 18.26 17.60 18.26 16,689 +0.76(+4.36%)
Dec 30, 2005 17.46 17.50 17.37 17.50 12,751 +0.04(+0.24%)
Dec 29, 2005 17.46 17.59 17.43 17.46 13,126 +0.07(+0.43%)
Dec 28, 2005 17.33 17.41 17.33 17.38 15,751 +0.48(+2.84%)
Dec 27, 2005 17.14 17.14 16.87 16.90 59,257 -0.24(-1.40%)
Dec 23, 2005 17.01 17.14 16.97 17.14 12,376 +0.11(+0.66%)
Dec 22, 2005 17.06 17.10 16.98 17.03 16,689 -0.23(-1.36%)
Dec 21, 2005 17.04 17.29 17.03 17.27 23,065 +0.34(+2.02%)
Dec 20, 2005 16.96 17.14 16.93 16.93 27,565 +0.26(+1.54%)
Dec 19, 2005 16.85 16.98 16.66 16.67 7,500 -0.01(-0.03%)
Dec 16, 2005 16.76 16.84 16.67 16.68 10,126 -0.07(-0.41%)
Dec 15, 2005 16.86 16.86 16.62 16.74 69,571 -0.06(-0.35%)
Dec 14, 2005 16.90 16.97 16.80 16.80 21,940 -0.08(-0.47%)
Dec 13, 2005 17.06 17.06 16.88 16.88 49,318 -0.05(-0.32%)
Dec 12, 2005 16.88 17.08 16.88 16.94 46,318 +0.19(+1.15%)
Dec 09, 2005 16.88 16.88 16.66 16.74 85,885 +0.16(+0.96%)
Dec 08, 2005 16.49 16.65 16.41 16.58 230,653 +0.03(+0.16%)
Dec 07, 2005 16.82 16.82 16.55 16.56 20,252 -0.27(-1.62%)
Dec 06, 2005 16.61 16.90 16.55 16.83 18,189 +0.11(+0.67%)
Dec 05, 2005 16.75 16.75 16.64 16.72 12,939 -0.02(-0.13%)
Dec 02, 2005 16.82 16.82 16.63 16.74 31,316 +0.24(+1.45%)
Dec 01, 2005 16.11 16.50 16.07 16.50 35,441 +0.29(+1.78%)
Nov 30, 2005 16.23 16.23 16.14 16.21 9,188 -0.10(-0.62%)
Nov 29, 2005 16.37 16.42 16.31 16.31 21,002 +0.01(+0.07%)
Nov 28, 2005 16.31 16.32 16.14 16.30 13,501 -0.23(-1.39%)
Nov 25, 2005 16.48 16.54 16.48 16.53 10,688 +0.43(+2.65%)
Nov 23, 2005 16.08 16.27 16.08 16.10 24,002 +0.03(+0.17%)
Nov 22, 2005 15.98 16.08 15.86 16.08 16,127 -0.11(-0.66%)
Nov 21, 2005 16.08 16.18 16.06 16.18 16,689 +0.13(+0.83%)
Nov 18, 2005 16.08 16.13 15.90 16.05 52,881 +0.08(+0.50%)
Nov 17, 2005 15.78 16.00 15.78 15.97 55,131 +0.30(+1.91%)
Nov 16, 2005 15.54 15.68 15.42 15.67 90,573 -0.25(-1.54%)
Nov 15, 2005 15.79 16.10 15.75 15.92 37,879 +0.17(+1.05%)
Nov 14, 2005 15.97 15.99 15.74 15.75 17,252 -0.21(-1.30%)
Nov 11, 2005 15.61 15.97 15.59 15.96 34,691 +0.37(+2.36%)
Nov 10, 2005 15.74 15.75 15.52 15.59 24,753 -0.19(-1.22%)
Nov 09, 2005 15.69 15.80 15.63 15.78 9,751 -0.12(-0.77%)
Nov 08, 2005 15.88 15.98 15.78 15.91 12,376 +0.10(+0.63%)
Nov 07, 2005 15.82 15.84 15.63 15.81 27,940 +0.07(+0.42%)
Nov 04, 2005 16.21 16.21 15.64 15.74 17,439 -0.54(-3.34%)
Nov 03, 2005 16.06 16.39 16.06 16.29 33,566 +0.34(+2.13%)
Nov 02, 2005 15.73 15.96 15.73 15.95 22,690 -0.11(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.