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, 2007 33.13 33.16 32.48 32.69 185,674 -0.63(-1.90%)
Dec 28, 2007 33.62 33.62 33.05 33.32 190,986 +0.08(+0.24%)
Dec 27, 2007 33.64 33.64 33.10 33.24 301,349 -0.78(-2.30%)
Dec 26, 2007 33.33 34.19 33.15 34.03 155,644 +0.71(+2.15%)
Dec 24, 2007 33.34 33.76 32.91 33.31 118,514 +0.28(+0.84%)
Dec 21, 2007 32.63 33.21 32.59 33.04 532,191 +1.00(+3.13%)
Dec 20, 2007 31.95 32.74 31.46 32.03 589,010 -0.18(-0.55%)
Dec 19, 2007 31.95 32.36 31.69 32.21 553,443 -0.27(-0.84%)
Dec 18, 2007 32.50 32.79 31.81 32.48 525,627 +0.79(+2.51%)
Dec 17, 2007 32.28 32.34 31.55 31.69 620,514 -1.38(-4.16%)
Dec 14, 2007 33.11 33.52 32.92 33.06 816,889 -1.75(-5.02%)
Dec 13, 2007 34.75 34.98 34.17 34.81 803,349 -1.23(-3.40%)
Dec 12, 2007 36.17 36.65 35.55 36.04 606,381 +0.43(+1.21%)
Dec 11, 2007 35.85 36.87 35.52 35.61 671,239 -1.13(-3.06%)
Dec 10, 2007 36.74 37.26 36.57 36.73 561,726 +0.51(+1.41%)
Dec 07, 2007 36.29 36.43 35.96 36.22 1,480,665 +0.21(+0.58%)
Dec 06, 2007 35.06 36.04 34.84 36.01 781,784 +0.28(+0.79%)
Dec 05, 2007 35.08 35.90 34.97 35.73 856,981 +0.86(+2.46%)
Dec 04, 2007 34.45 34.96 34.28 34.87 679,021 +0.06(+0.17%)
Dec 03, 2007 35.07 35.38 34.81 34.81 617,139 -0.79(-2.22%)
Nov 30, 2007 36.08 36.14 35.28 35.60 729,480 +0.09(+0.24%)
Nov 29, 2007 35.24 36.12 34.80 35.52 1,024,252 +0.26(+0.73%)
Nov 28, 2007 34.11 35.37 33.54 35.26 809,556 +1.13(+3.31%)
Nov 27, 2007 33.60 34.24 33.05 34.13 1,837,627 +0.59(+1.75%)
Nov 26, 2007 34.29 34.76 33.51 33.54 933,491 -1.09(-3.14%)
Nov 23, 2007 34.23 34.82 34.16 34.63 597,636 +1.53(+4.62%)
Nov 21, 2007 33.27 33.54 32.58 33.10 938,179 -1.46(-4.23%)
Nov 20, 2007 33.28 34.76 33.28 34.56 1,285,191 +1.03(+3.07%)
Nov 19, 2007 34.83 34.83 33.02 33.53 1,430,424 -2.10(-5.88%)
Nov 16, 2007 35.46 35.97 34.77 35.63 902,362 +0.44(+1.26%)
Nov 15, 2007 34.70 35.86 34.61 35.19 1,215,619 -0.71(-1.99%)
Nov 14, 2007 36.56 36.59 35.11 35.90 835,416 -0.15(-0.41%)
Nov 13, 2007 35.02 36.11 35.02 36.05 858,031 +1.61(+4.68%)
Nov 12, 2007 36.09 36.13 34.25 34.44 874,046 -1.98(-5.43%)
Nov 09, 2007 35.94 37.53 35.94 36.42 1,661,029 -0.87(-2.35%)
Nov 08, 2007 38.40 38.52 36.45 37.29 2,501,366 -1.18(-3.06%)
Nov 07, 2007 40.68 40.68 38.36 38.47 682,116 -1.54(-3.85%)
Nov 06, 2007 39.13 40.15 39.13 40.01 713,713 +2.13(+5.62%)
Nov 05, 2007 37.22 38.25 37.22 37.88 838,773 -1.89(-4.76%)
Nov 02, 2007 39.34 39.84 38.46 39.78 953,368 +0.60(+1.54%)
Nov 01, 2007 39.68 39.96 38.99 39.17 686,335 -2.28(-5.51%)
Oct 31, 2007 40.25 41.46 40.10 41.46 784,972 +1.21(+2.99%)
Oct 30, 2007 40.49 40.84 40.19 40.25 561,257 -1.48(-3.55%)
Oct 29, 2007 41.57 41.78 41.08 41.73 603,450 +0.38(+0.92%)
Oct 26, 2007 40.54 41.47 40.25 41.35 363,420 +1.74(+4.40%)
Oct 25, 2007 38.93 39.67 38.68 39.61 592,761 +0.69(+1.78%)
Oct 24, 2007 39.21 39.32 37.70 38.92 879,109 -1.38(-3.43%)
Oct 23, 2007 39.77 40.37 39.60 40.30 649,580 +1.43(+3.69%)
Oct 22, 2007 38.62 38.95 37.89 38.86 931,240 -0.76(-1.91%)
Oct 19, 2007 40.83 40.92 39.56 39.62 699,837 -1.55(-3.76%)
Oct 18, 2007 40.31 41.17 40.21 41.17 619,577 +0.98(+2.43%)
Oct 17, 2007 40.31 40.57 39.52 40.19 488,498 +0.58(+1.47%)
Oct 16, 2007 39.81 40.12 39.43 39.61 411,051 -0.44(-1.11%)
Oct 15, 2007 40.94 41.08 39.73 40.05 484,560 -0.88(-2.15%)
Oct 12, 2007 40.31 41.09 40.13 40.93 511,563 +0.83(+2.06%)
Oct 11, 2007 40.39 41.55 39.46 40.11 775,033 +0.86(+2.19%)
Oct 10, 2007 38.97 39.75 38.68 39.25 361,544 +0.28(+0.71%)
Oct 09, 2007 37.66 38.99 37.59 38.97 457,181 +1.16(+3.07%)
Oct 08, 2007 37.39 37.81 37.17 37.81 323,477 -0.59(-1.54%)
Oct 05, 2007 37.81 38.80 37.70 38.40 379,922 +0.77(+2.06%)
Oct 04, 2007 37.29 37.66 36.98 37.63 656,894 +0.06(+0.16%)
Oct 03, 2007 38.06 38.23 37.49 37.57 598,574 -1.16(-3.00%)
Oct 02, 2007 38.50 38.83 37.78 38.73 1,116,513 -1.41(-3.51%)
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.