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 (%)
Feb 29, 2008 35.36 35.36 34.12 34.29 1,397,376 -1.14(-3.21%)
Feb 28, 2008 34.89 35.68 34.75 35.42 1,463,707 +0.39(+1.11%)
Feb 27, 2008 34.64 35.55 34.64 35.04 867,482 +0.05(+0.15%)
Feb 26, 2008 34.37 35.05 34.19 34.98 1,019,254 +0.19(+0.54%)
Feb 25, 2008 34.06 34.83 33.73 34.80 937,550 +0.05(+0.15%)
Feb 22, 2008 34.61 34.77 33.68 34.74 1,095,139 +0.85(+2.52%)
Feb 21, 2008 34.74 34.91 33.81 33.89 1,108,591 -0.10(-0.30%)
Feb 20, 2008 33.70 34.20 33.08 33.99 672,963 -0.52(-1.50%)
Feb 19, 2008 34.31 35.13 34.27 34.51 1,290,914 +1.64(+4.98%)
Feb 18, 2008 33.02 33.02 32.23 32.87 0 +0.00(+0.00%)
Feb 15, 2008 33.02 33.02 32.23 32.87 608,700 +0.18(+0.54%)
Feb 14, 2008 33.25 33.38 32.50 32.69 849,480 +0.02(+0.07%)
Feb 13, 2008 33.12 33.12 32.05 32.67 1,135,078 +0.79(+2.48%)
Feb 12, 2008 32.11 32.64 31.75 31.88 500,874 +0.59(+1.89%)
Feb 11, 2008 30.83 31.43 30.50 31.29 831,590 +0.26(+0.82%)
Feb 08, 2008 30.71 31.29 30.64 31.04 847,417 -0.21(-0.67%)
Feb 07, 2008 30.68 31.51 30.40 31.24 1,137,328 +0.21(+0.67%)
Feb 06, 2008 32.04 32.20 30.87 31.04 1,292,785 -2.12(-6.39%)
Feb 05, 2008 33.47 33.76 33.12 33.15 1,142,954 -1.06(-3.09%)
Feb 04, 2008 34.76 35.00 34.20 34.21 1,111,533 -0.52(-1.49%)
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.