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 (%)
Dec 31, 2009 34.50 34.05 34.05 34.05 440,679 -0.27(-0.78%)
Dec 30, 2009 33.92 34.52 33.87 34.32 917,410 +0.21(+0.63%)
Dec 29, 2009 34.57 34.60 34.04 34.10 1,191,984 +0.39(+1.15%)
Dec 28, 2009 34.08 34.22 33.56 33.71 672,426 -0.16(-0.47%)
Dec 24, 2009 33.65 33.93 33.58 33.87 373,186 +0.34(+1.00%)
Dec 23, 2009 33.10 33.72 32.92 33.54 1,778,002 +0.58(+1.76%)
Dec 22, 2009 32.64 33.01 32.47 32.96 2,199,894 +0.29(+0.88%)
Dec 21, 2009 32.85 33.10 32.56 32.67 2,397,628 -0.22(-0.68%)
Dec 18, 2009 32.73 32.98 32.33 32.89 3,802,372 +0.66(+2.03%)
Dec 17, 2009 32.60 32.65 31.96 32.24 1,885,284 -0.87(-2.64%)
Dec 16, 2009 33.05 33.43 33.03 33.11 1,990,794 +0.29(+0.88%)
Dec 15, 2009 32.87 33.36 32.71 32.82 1,249,503 -0.52(-1.55%)
Dec 14, 2009 33.29 33.43 33.22 33.34 1,554,577 +0.73(+2.22%)
Dec 11, 2009 32.65 32.75 32.40 32.61 1,942,152 +0.47(+1.46%)
Dec 10, 2009 32.28 32.52 32.01 32.15 2,251,245 -0.28(-0.87%)
Dec 09, 2009 31.98 32.47 31.76 32.43 2,721,541 +0.29(+0.91%)
Dec 08, 2009 32.56 32.62 32.00 32.13 2,412,223 -1.03(-3.10%)
Dec 07, 2009 33.06 33.64 33.00 33.16 3,410,677 +0.02(+0.05%)
Dec 04, 2009 34.61 34.66 32.95 33.15 3,918,766 -0.76(-2.23%)
Dec 03, 2009 34.36 34.66 33.84 33.91 2,416,496 -0.58(-1.67%)
Dec 02, 2009 34.57 34.83 34.30 34.48 4,161,198 +0.49(+1.44%)
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.