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 (%)
Oct 30, 2009 29.87 30.03 28.47 28.90 4,875,805 -1.71(-5.57%)
Oct 29, 2009 30.14 30.73 29.99 30.61 4,127,288 +1.48(+5.07%)
Oct 28, 2009 30.20 30.34 29.11 29.13 4,506,939 -1.64(-5.34%)
Oct 27, 2009 31.37 31.46 30.73 30.77 3,974,560 -0.39(-1.27%)
Oct 26, 2009 32.28 32.75 31.03 31.17 3,719,260 -0.71(-2.22%)
Oct 23, 2009 32.16 32.25 31.68 31.88 3,427,753 -0.43(-1.32%)
Oct 22, 2009 31.86 32.34 31.56 32.31 3,404,230 +0.07(+0.23%)
Oct 21, 2009 31.96 32.90 31.93 32.23 3,887,255 -0.01(-0.03%)
Oct 20, 2009 31.97 32.36 31.95 32.24 2,290,014 -0.30(-0.92%)
Oct 19, 2009 31.93 32.70 31.81 32.54 1,931,829 +0.84(+2.64%)
Oct 16, 2009 31.46 31.98 31.26 31.70 2,690,462 -0.28(-0.87%)
Oct 15, 2009 31.41 32.05 31.35 31.98 3,098,599 +0.48(+1.52%)
Oct 14, 2009 31.31 31.60 31.16 31.50 2,412,995 +1.21(+4.00%)
Oct 13, 2009 30.16 30.36 29.79 30.29 2,477,344 -0.05(-0.16%)
Oct 12, 2009 30.36 30.49 30.05 30.34 3,331,483 +0.08(+0.26%)
Oct 09, 2009 29.99 30.33 29.88 30.26 3,251,213 -0.45(-1.46%)
Oct 08, 2009 30.50 30.88 30.18 30.71 2,588,031 +0.81(+2.69%)
Oct 07, 2009 29.62 29.95 29.54 29.90 2,476,382 +0.39(+1.32%)
Oct 06, 2009 28.95 29.67 28.95 29.51 3,736,194 +0.89(+3.09%)
Oct 05, 2009 28.00 28.70 27.86 28.63 2,136,871 +0.83(+2.99%)
Oct 02, 2009 27.34 28.13 27.30 27.79 2,853,259 +0.10(+0.37%)
Oct 01, 2009 28.74 28.78 27.69 27.69 4,158,282 -1.69(-5.75%)
Sep 30, 2009 29.53 29.62 28.78 29.38 4,024,070 +0.01(+0.02%)
Sep 29, 2009 29.52 29.76 29.28 29.38 2,468,534 -0.23(-0.79%)
Sep 28, 2009 28.92 29.68 28.84 29.61 2,360,599 +0.82(+2.83%)
Sep 25, 2009 28.84 29.16 28.58 28.80 2,420,087 +0.17(+0.60%)
Sep 24, 2009 29.43 29.49 28.45 28.63 3,136,871 -0.95(-3.23%)
Sep 23, 2009 30.38 30.38 29.57 29.58 2,639,475 -0.75(-2.48%)
Sep 22, 2009 30.30 30.39 30.06 30.33 2,076,826 +0.63(+2.12%)
Sep 21, 2009 29.66 29.79 29.35 29.70 3,639,383 -0.70(-2.30%)
Sep 18, 2009 30.82 30.87 30.36 30.40 2,068,275 -0.49(-1.59%)
Sep 17, 2009 31.07 31.41 30.76 30.89 2,875,332 -0.25(-0.80%)
Sep 16, 2009 30.93 31.54 30.77 31.14 2,649,327 +0.76(+2.51%)
Sep 15, 2009 30.05 30.50 29.82 30.38 2,374,979 +0.20(+0.65%)
Sep 14, 2009 29.83 30.31 29.76 30.18 2,588,675 -0.15(-0.51%)
Sep 11, 2009 30.88 30.88 30.16 30.34 4,185,297 +0.46(+1.53%)
Sep 10, 2009 29.29 30.01 29.11 29.88 3,092,482 +0.43(+1.47%)
Sep 09, 2009 29.50 29.51 28.98 29.45 4,913,761 +0.18(+0.62%)
Sep 08, 2009 29.56 29.65 29.17 29.27 3,991,413 +1.25(+4.45%)
Sep 04, 2009 27.85 28.06 27.62 28.02 2,551,558 +0.35(+1.25%)
Sep 03, 2009 27.82 27.90 27.21 27.67 2,404,778 +0.76(+2.83%)
Sep 02, 2009 26.72 27.18 26.63 26.91 2,427,410 -0.28(-1.04%)
Sep 01, 2009 27.86 28.41 27.15 27.19 3,069,874 -0.66(-2.36%)
Aug 31, 2009 27.82 28.02 27.65 27.85 3,016,560 -0.82(-2.86%)
Aug 28, 2009 28.67 28.79 28.44 28.67 4,977,641 +0.22(+0.77%)
Aug 27, 2009 27.92 28.58 27.59 28.45 5,219,704 +0.49(+1.74%)
Aug 26, 2009 27.86 28.01 27.50 27.96 3,784,925 -0.05(-0.19%)
Aug 25, 2009 28.64 28.86 27.96 28.02 2,911,282 -0.46(-1.63%)
Aug 24, 2009 28.93 29.14 28.43 28.48 2,177,914 +0.38(+1.35%)
Aug 21, 2009 27.88 28.42 27.80 28.10 3,268,357 +0.53(+1.91%)
Aug 20, 2009 27.34 27.72 27.32 27.58 2,299,236 +0.42(+1.55%)
Aug 19, 2009 26.22 27.40 26.19 27.15 2,863,786 +0.12(+0.43%)
Aug 18, 2009 26.72 27.10 26.47 27.04 3,284,589 +0.90(+3.43%)
Aug 17, 2009 26.32 26.50 26.06 26.14 4,220,769 -1.50(-5.42%)
Aug 14, 2009 28.48 28.51 27.39 27.64 3,059,647 -1.03(-3.61%)
Aug 13, 2009 28.46 28.68 27.98 28.67 3,434,770 +0.87(+3.13%)
Aug 12, 2009 27.14 28.01 27.14 27.80 5,126,300 +0.41(+1.48%)
Aug 11, 2009 27.11 27.50 26.88 27.40 4,095,843 -0.17(-0.60%)
Aug 10, 2009 27.52 27.66 27.28 27.56 3,993,954 -1.01(-3.55%)
Aug 07, 2009 28.56 28.91 28.10 28.58 2,839,150 +0.33(+1.17%)
Aug 06, 2009 28.69 28.90 28.00 28.25 4,066,386 -0.88(-3.02%)
Aug 05, 2009 29.09 29.25 28.43 29.13 5,873,131 +0.11(+0.39%)
Aug 04, 2009 28.91 29.47 28.88 29.02 3,383,029 -0.54(-1.84%)
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.