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 28, 2011 43.75 43.83 43.23 43.53 5,056,841 +0.25(+0.58%)
Feb 25, 2011 42.68 43.28 42.61 43.28 5,933,076 +1.41(+3.36%)
Feb 24, 2011 42.30 42.47 41.59 41.87 7,147,863 -0.25(-0.60%)
Feb 23, 2011 42.09 42.18 41.40 42.13 11,558,887 -0.02(-0.05%)
Feb 22, 2011 42.64 43.25 42.02 42.15 4,944,346 -0.30(-0.71%)
Feb 18, 2011 42.42 42.81 42.35 42.45 3,871,408 -1.28(-2.92%)
Feb 17, 2011 43.16 43.79 43.10 43.73 3,780,271 -0.01(-0.03%)
Feb 16, 2011 43.23 43.83 43.23 43.74 3,116,681 -0.58(-1.31%)
Feb 15, 2011 44.35 44.52 44.07 44.32 2,571,169 -0.75(-1.66%)
Feb 14, 2011 44.57 45.17 44.52 45.07 2,326,852 +0.76(+1.71%)
Feb 11, 2011 43.88 44.55 43.77 44.31 2,694,939 +0.37(+0.85%)
Feb 10, 2011 43.66 44.07 43.56 43.94 4,144,272 -0.35(-0.79%)
Feb 09, 2011 44.46 44.73 44.06 44.29 1,457,927 -0.93(-2.05%)
Feb 08, 2011 44.63 45.27 44.50 45.22 2,481,299 +0.25(+0.55%)
Feb 07, 2011 44.78 45.06 44.60 44.97 1,958,777 +0.36(+0.81%)
Feb 04, 2011 44.48 44.83 44.13 44.61 2,565,112 -0.30(-0.67%)
Feb 03, 2011 44.54 44.93 44.09 44.91 2,540,017 +0.39(+0.88%)
Feb 02, 2011 44.01 44.68 43.90 44.52 3,091,352 +1.13(+2.61%)
Feb 01, 2011 42.92 43.43 42.85 43.39 2,116,157 +1.28(+3.05%)
Jan 31, 2011 41.75 42.14 41.71 42.10 2,946,208 +0.83(+2.01%)
Jan 28, 2011 41.60 41.91 41.04 41.28 2,994,211 -1.25(-2.94%)
Jan 27, 2011 43.20 43.27 42.39 42.53 2,859,837 -0.53(-1.24%)
Jan 26, 2011 42.49 43.12 42.42 43.06 2,273,691 +1.25(+2.98%)
Jan 25, 2011 41.95 41.99 41.40 41.81 4,807,417 -1.13(-2.63%)
Jan 24, 2011 41.85 42.96 41.85 42.94 2,022,422 +1.03(+2.45%)
Jan 21, 2011 42.39 42.54 41.79 41.92 2,197,200 +0.01(+0.03%)
Jan 20, 2011 42.01 42.05 41.37 41.91 3,162,143 -1.30(-3.01%)
Jan 19, 2011 43.76 43.88 43.08 43.21 3,529,648 -0.74(-1.67%)
Jan 18, 2011 43.90 44.15 43.78 43.94 1,412,398 +0.48(+1.10%)
Jan 14, 2011 43.09 43.47 43.02 43.47 1,787,961 -0.18(-0.41%)
Jan 13, 2011 44.05 44.14 43.56 43.65 2,283,630 -0.39(-0.88%)
Jan 12, 2011 43.76 44.18 43.61 44.04 2,551,287 +1.04(+2.41%)
Jan 11, 2011 42.88 43.14 42.76 43.00 2,019,523 +0.43(+1.01%)
Jan 10, 2011 42.23 42.66 41.97 42.57 1,396,932 +0.20(+0.47%)
Jan 07, 2011 42.49 42.78 42.04 42.37 1,979,017 -0.30(-0.69%)
Jan 06, 2011 43.32 43.35 42.50 42.67 1,790,632 -0.60(-1.40%)
Jan 05, 2011 42.64 43.31 42.63 43.27 2,402,117 -0.58(-1.33%)
Jan 04, 2011 44.35 44.35 43.31 43.86 2,164,142 -0.25(-0.57%)
Jan 03, 2011 44.48 44.72 44.11 44.11 1,018,435 -0.08(-0.17%)
Dec 31, 2010 43.71 44.34 43.67 44.18 1,283,138 -0.11(-0.25%)
Dec 30, 2010 44.34 44.68 44.09 44.29 919,785 -0.12(-0.26%)
Dec 29, 2010 44.22 44.54 44.09 44.41 1,380,885 +0.66(+1.51%)
Dec 28, 2010 43.91 43.91 43.58 43.75 612,508 +0.44(+1.01%)
Dec 27, 2010 43.78 43.78 43.03 43.31 542,892 -0.62(-1.41%)
Dec 23, 2010 43.73 44.04 43.70 43.93 2,940,813 -0.17(-0.39%)
Dec 22, 2010 43.83 44.17 43.81 44.10 1,075,408 +0.40(+0.90%)
Dec 21, 2010 43.60 43.89 43.43 43.71 2,450,789 +0.91(+2.12%)
Dec 20, 2010 42.96 43.01 42.53 42.80 1,079,025 +0.07(+0.15%)
Dec 17, 2010 42.75 42.92 42.48 42.74 1,144,030 -0.25(-0.59%)
Dec 16, 2010 42.60 43.01 42.44 42.99 2,349,752 +0.19(+0.45%)
Dec 15, 2010 43.21 43.53 42.70 42.80 2,076,264 -0.81(-1.86%)
Dec 14, 2010 43.43 43.88 43.21 43.61 2,477,467 -0.17(-0.39%)
Dec 13, 2010 43.28 44.09 43.18 43.78 2,637,288 +0.82(+1.90%)
Dec 10, 2010 42.72 43.04 42.46 42.96 1,501,469 +0.10(+0.23%)
Dec 09, 2010 42.72 42.87 42.38 42.86 2,597,367 +0.73(+1.73%)
Dec 08, 2010 42.88 42.91 41.74 42.13 3,284,690 -0.42(-0.98%)
Dec 07, 2010 43.73 43.75 42.49 42.55 3,913,425 +0.31(+0.73%)
Dec 06, 2010 42.06 42.30 41.92 42.24 2,104,431 +0.19(+0.46%)
Dec 03, 2010 41.69 42.21 41.62 42.05 1,895,089 +0.27(+0.64%)
Dec 02, 2010 40.97 42.04 40.97 41.78 2,777,864 +0.99(+2.44%)
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.