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 31, 2011 36.51 36.59 35.57 35.58 5,289,038 -2.54(-6.66%)
Oct 28, 2011 37.88 38.38 37.64 38.12 2,482,798 -0.29(-0.76%)
Oct 27, 2011 38.11 38.75 37.63 38.41 3,807,938 +2.57(+7.17%)
Oct 26, 2011 36.01 36.08 34.85 35.84 3,698,140 +0.99(+2.85%)
Oct 25, 2011 35.26 35.59 34.43 34.85 2,618,162 -1.37(-3.79%)
Oct 24, 2011 35.33 36.28 35.19 36.22 2,942,421 +2.00(+5.85%)
Oct 21, 2011 33.75 34.24 33.69 34.22 2,560,725 +1.23(+3.73%)
Oct 20, 2011 33.10 33.22 32.24 32.99 3,775,347 -0.03(-0.09%)
Oct 19, 2011 33.69 33.90 32.92 33.01 3,838,153 -1.46(-4.23%)
Oct 18, 2011 33.27 34.68 32.79 34.47 4,965,775 +0.99(+2.95%)
Oct 17, 2011 34.55 34.56 33.42 33.48 3,145,836 -1.72(-4.88%)
Oct 14, 2011 35.29 35.39 34.64 35.20 2,394,942 +0.76(+2.20%)
Oct 13, 2011 34.12 34.55 33.55 34.44 2,575,466 -0.24(-0.70%)
Oct 12, 2011 34.74 35.31 34.53 34.69 3,730,786 +1.08(+3.21%)
Oct 11, 2011 33.17 33.77 33.09 33.61 2,797,638 -0.70(-2.04%)
Oct 10, 2011 33.79 34.31 33.70 34.31 2,702,005 +1.88(+5.78%)
Oct 07, 2011 33.34 33.44 32.11 32.43 3,827,856 -0.24(-0.73%)
Oct 06, 2011 32.62 32.79 32.22 32.67 3,411,093 +1.26(+4.01%)
Oct 05, 2011 30.73 31.47 30.35 31.41 4,371,981 +1.03(+3.40%)
Oct 04, 2011 28.70 30.42 28.19 30.38 5,134,431 +1.39(+4.80%)
Oct 03, 2011 29.51 30.19 28.99 28.99 3,515,235 -1.01(-3.35%)
Sep 30, 2011 30.14 30.82 29.99 29.99 3,823,867 -1.15(-3.70%)
Sep 29, 2011 31.99 32.00 30.45 31.14 3,960,990 +0.15(+0.47%)
Sep 28, 2011 32.42 32.53 30.97 31.00 3,945,645 -1.43(-4.41%)
Sep 27, 2011 32.75 33.24 32.23 32.43 5,536,027 +0.96(+3.05%)
Sep 26, 2011 30.85 31.50 29.97 31.47 4,826,105 +0.80(+2.60%)
Sep 23, 2011 30.00 30.94 29.94 30.67 3,288,431 +0.42(+1.40%)
Sep 22, 2011 30.55 30.62 29.66 30.25 5,020,776 -2.06(-6.37%)
Sep 21, 2011 34.07 34.13 32.29 32.30 3,810,731 -2.06(-5.99%)
Sep 20, 2011 34.64 35.18 34.32 34.36 1,737,132 -0.28(-0.80%)
Sep 19, 2011 34.23 34.85 33.93 34.64 2,614,006 -1.29(-3.60%)
Sep 16, 2011 36.22 36.34 35.60 35.93 1,796,085 -0.05(-0.14%)
Sep 15, 2011 35.95 36.07 35.40 35.98 2,573,013 +0.73(+2.08%)
Sep 14, 2011 35.29 35.66 34.29 35.25 2,777,025 -0.02(-0.06%)
Sep 13, 2011 34.67 35.46 34.42 35.27 3,040,719 +0.36(+1.04%)
Sep 12, 2011 34.35 34.99 33.95 34.91 3,475,830 -0.05(-0.13%)
Sep 09, 2011 35.56 35.81 34.66 34.95 1,891,662 -1.45(-3.99%)
Sep 08, 2011 36.49 37.18 36.31 36.40 2,776,333 -0.77(-2.07%)
Sep 07, 2011 36.55 37.19 36.38 37.17 1,949,060 +1.52(+4.26%)
Sep 06, 2011 34.64 35.69 34.63 35.65 3,751,172 -0.79(-2.16%)
Sep 02, 2011 36.51 36.85 36.14 36.44 2,029,545 -1.01(-2.70%)
Sep 01, 2011 37.87 38.21 37.42 37.45 2,655,857 -0.38(-1.00%)
Aug 31, 2011 38.02 38.37 37.57 37.83 3,329,224 +0.53(+1.41%)
Aug 30, 2011 36.71 37.53 36.49 37.30 4,175,374 -0.12(-0.31%)
Aug 29, 2011 36.85 37.46 36.74 37.42 2,306,593 +1.38(+3.82%)
Aug 26, 2011 35.03 36.13 34.41 36.04 2,900,418 +0.88(+2.50%)
Aug 25, 2011 36.10 36.35 34.99 35.16 3,990,694 -0.48(-1.34%)
Aug 24, 2011 35.19 35.81 34.90 35.64 3,578,888 +0.23(+0.64%)
Aug 23, 2011 34.39 35.42 34.10 35.41 4,446,971 +1.27(+3.72%)
Aug 22, 2011 35.05 35.08 34.03 34.14 4,617,852 +0.31(+0.90%)
Aug 19, 2011 33.86 34.96 33.75 33.84 4,615,822 -0.81(-2.34%)
Aug 18, 2011 35.28 35.36 34.30 34.65 5,233,975 -2.44(-6.59%)
Aug 17, 2011 37.05 37.63 36.67 37.09 2,637,810 +0.57(+1.57%)
Aug 16, 2011 36.23 37.01 36.14 36.52 3,353,322 -0.94(-2.52%)
Aug 15, 2011 37.07 37.49 36.97 37.46 3,055,855 +1.06(+2.91%)
Aug 12, 2011 36.48 36.82 35.96 36.40 3,580,486 +0.48(+1.35%)
Aug 11, 2011 34.36 36.31 34.03 35.92 6,744,658 +2.74(+8.27%)
Aug 10, 2011 34.31 34.60 33.12 33.18 15,306,527 -2.44(-6.86%)
Aug 09, 2011 33.78 35.62 32.88 35.62 6,291,278 +3.63(+11.33%)
Aug 08, 2011 33.78 34.28 31.99 31.99 7,840,562 -3.59(-10.08%)
Aug 05, 2011 36.86 37.02 34.38 35.58 6,789,073 -0.13(-0.36%)
Aug 04, 2011 37.02 37.35 35.64 35.71 8,061,455 -3.37(-8.63%)
Aug 03, 2011 39.48 39.55 38.25 39.08 5,439,188 -0.45(-1.14%)
Aug 02, 2011 40.02 40.46 39.53 39.53 3,739,500 -1.58(-3.84%)
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.