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 (%)
Jun 30, 2009 24.73 24.78 24.02 24.24 3,169,907 -0.16(-0.66%)
Jun 29, 2009 24.36 24.71 24.13 24.40 2,304,209 +0.34(+1.40%)
Jun 26, 2009 23.96 24.28 23.77 24.07 2,943,186 -0.68(-2.74%)
Jun 25, 2009 23.76 24.80 23.62 24.74 5,013,964 +0.47(+1.96%)
Jun 24, 2009 24.31 24.87 23.92 24.27 2,635,854 +0.29(+1.20%)
Jun 23, 2009 23.63 24.05 23.15 23.98 4,014,954 +0.56(+2.39%)
Jun 22, 2009 24.07 24.18 23.42 23.42 3,912,351 -1.46(-5.85%)
Jun 19, 2009 25.03 25.19 24.71 24.88 3,323,905 +0.46(+1.90%)
Jun 18, 2009 23.88 24.73 23.76 24.41 3,542,090 +0.03(+0.11%)
Jun 17, 2009 24.18 24.78 23.60 24.39 5,211,376 -0.34(-1.36%)
Jun 16, 2009 25.48 25.65 24.55 24.72 6,532,806 -0.61(-2.42%)
Jun 15, 2009 25.75 25.77 25.06 25.34 2,949,258 -1.09(-4.14%)
Jun 12, 2009 26.16 26.49 26.03 26.43 5,062,270 -1.15(-4.16%)
Jun 11, 2009 26.72 28.04 26.69 27.58 4,155,721 +0.34(+1.23%)
Jun 10, 2009 27.84 27.89 26.62 27.24 3,630,957 +0.67(+2.51%)
Jun 09, 2009 26.08 26.84 25.91 26.57 3,640,964 +0.37(+1.42%)
Jun 08, 2009 25.86 26.40 25.45 26.20 3,705,128 -0.69(-2.56%)
Jun 05, 2009 27.63 27.70 26.68 26.89 5,069,297 +1.05(+4.07%)
Jun 04, 2009 24.94 25.84 24.66 25.84 4,236,054 -0.13(-0.51%)
Jun 03, 2009 26.43 26.65 25.61 25.97 3,151,485 -1.50(-5.47%)
Jun 02, 2009 27.06 27.75 27.02 27.47 3,358,707 +0.19(+0.68%)
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.