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, 2008 17.58 18.73 17.40 18.31 3,207,871 +0.43(+2.39%)
Oct 30, 2008 17.98 18.25 16.92 17.88 3,866,404 +0.68(+3.97%)
Oct 29, 2008 16.29 17.42 16.15 17.20 2,917,392 +1.20(+7.50%)
Oct 28, 2008 15.32 16.00 13.53 16.00 2,470,175 +2.31(+16.91%)
Oct 27, 2008 13.84 14.65 13.60 13.68 2,153,049 -1.03(-7.00%)
Oct 24, 2008 13.41 15.10 13.37 14.71 3,512,452 +0.28(+1.96%)
Oct 23, 2008 13.86 14.82 13.40 14.43 5,280,454 -0.46(-3.11%)
Oct 22, 2008 15.74 15.76 14.41 14.89 2,810,573 -2.41(-13.93%)
Oct 21, 2008 17.68 18.02 17.12 17.30 2,116,472 -1.73(-9.10%)
Oct 20, 2008 17.55 19.04 17.21 19.04 2,918,089 +2.42(+14.57%)
Oct 17, 2008 15.36 17.60 15.34 16.62 3,287,720 -0.05(-0.29%)
Oct 16, 2008 16.69 16.84 14.66 16.66 4,449,478 +0.58(+3.58%)
Oct 15, 2008 17.91 18.07 16.09 16.09 2,326,329 -3.86(-19.33%)
Oct 14, 2008 20.87 21.02 19.22 19.94 3,184,076 -0.90(-4.32%)
Oct 13, 2008 19.14 20.85 18.82 20.85 2,463,090 +2.87(+15.99%)
Oct 10, 2008 16.54 18.17 15.84 17.97 5,280,947 +0.61(+3.53%)
Oct 09, 2008 19.99 20.24 17.36 17.36 3,183,390 -1.84(-9.58%)
Oct 08, 2008 18.62 20.00 17.80 19.20 4,364,716 -0.08(-0.41%)
Oct 07, 2008 21.30 21.35 19.28 19.28 3,668,876 -0.98(-4.82%)
Oct 06, 2008 20.64 20.71 18.72 20.25 3,641,897 -1.61(-7.37%)
Oct 03, 2008 21.44 23.26 21.37 21.86 0 +1.06(+5.07%)
Oct 02, 2008 22.49 22.54 20.81 20.81 1,941,295 -2.66(-11.32%)
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.