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 (%)
Jul 30, 2010 61.54 61.75 60.30 61.54 2,090,718 -0.09(-0.15%)
Jul 29, 2010 62.67 63.10 61.24 61.63 1,892,153 +0.03(+0.05%)
Jul 28, 2010 61.73 62.24 61.40 61.60 1,867,492 +0.53(+0.87%)
Jul 27, 2010 62.25 62.25 60.65 61.07 2,763,739 +0.14(+0.23%)
Jul 26, 2010 60.55 61.07 60.21 60.93 2,147,989 +0.23(+0.38%)
Jul 23, 2010 60.22 60.79 59.69 60.70 2,885,349 +0.80(+1.34%)
Jul 22, 2010 59.46 60.31 59.44 59.90 2,563,949 +2.42(+4.21%)
Jul 21, 2010 58.68 58.81 57.15 57.48 2,543,851 -0.44(-0.76%)
Jul 20, 2010 55.65 58.03 55.48 57.92 2,223,062 +2.62(+4.74%)
Jul 19, 2010 55.75 56.11 54.88 55.30 2,241,559 +0.27(+0.49%)
Jul 16, 2010 55.03 56.54 54.89 55.03 1,811,252 -1.72(-3.03%)
Jul 15, 2010 56.83 56.90 55.50 56.75 2,454,300 +0.63(+1.12%)
Jul 14, 2010 55.70 56.46 55.47 56.12 1,154,767 -0.07(-0.12%)
Jul 13, 2010 56.41 56.55 55.98 56.19 2,617,601 +0.93(+1.69%)
Jul 12, 2010 55.28 55.78 54.62 55.26 1,505,987 -1.12(-1.99%)
Jul 09, 2010 56.38 56.53 55.56 56.38 1,626,096 +0.57(+1.02%)
Jul 08, 2010 55.81 55.83 54.74 55.81 1,777,741 +0.80(+1.45%)
Jul 07, 2010 53.21 55.01 53.18 55.01 1,706,472 +1.90(+3.58%)
Jul 06, 2010 53.59 54.14 52.54 53.11 2,243,759 +0.96(+1.84%)
Jul 02, 2010 52.15 52.98 51.68 52.15 3,336,991 +0.54(+1.05%)
Jul 01, 2010 52.23 52.47 50.64 51.61 8,515,411 +0.17(+0.33%)
Jun 30, 2010 51.70 53.16 51.19 51.44 291 -1.62(-3.05%)
Jun 29, 2010 54.73 54.73 52.71 53.06 4,642,860 -3.76(-6.62%)
Jun 25, 2010 56.82 57.08 55.67 56.82 4,068,045 -0.49(-0.85%)
Jun 24, 2010 58.04 58.17 57.04 57.31 2,118,241 -1.64(-2.78%)
Jun 23, 2010 58.61 59.24 57.61 58.95 4,204,960 +1.18(+2.04%)
Jun 22, 2010 59.04 59.38 57.59 57.77 2,703,632 -1.15(-1.95%)
Jun 21, 2010 60.26 60.41 58.55 58.92 2,634,657 +1.47(+2.56%)
Jun 18, 2010 57.45 57.62 57.05 57.45 1,850,457 +0.56(+0.98%)
Jun 17, 2010 57.63 57.66 56.25 56.89 2,459,284 -0.17(-0.30%)
Jun 16, 2010 56.80 57.54 56.43 57.06 3,007,913 -0.40(-0.70%)
Jun 15, 2010 56.52 57.54 56.30 57.46 2,372,255 +1.91(+3.44%)
Jun 14, 2010 56.62 57.07 55.37 55.55 3,540,205 +0.61(+1.11%)
Jun 11, 2010 54.25 55.06 54.07 54.94 2,058,907 -0.30(-0.54%)
Jun 10, 2010 55.23 55.49 54.33 55.24 3,950,752 +3.56(+6.89%)
Jun 09, 2010 52.60 53.25 51.46 51.68 2,875,465 -0.18(-0.35%)
Jun 08, 2010 50.72 51.96 50.16 51.86 3,094,080 +2.41(+4.87%)
Jun 07, 2010 50.72 51.09 49.44 49.45 2,797,746 -0.91(-1.81%)
Jun 04, 2010 50.36 52.29 50.06 50.36 5,445,131 -3.34(-6.22%)
Jun 03, 2010 55.44 55.49 53.28 53.70 3,776,048 -1.45(-2.63%)
Jun 02, 2010 53.78 55.15 53.42 55.15 2,898,147 +1.91(+3.59%)
Jun 01, 2010 54.21 55.52 53.24 53.24 2,829,199 -1.65(-3.01%)
May 28, 2010 54.89 56.22 54.41 54.89 2,156,701 -2.02(-3.55%)
May 27, 2010 55.83 56.92 55.23 56.91 3,352,565 +4.37(+8.32%)
May 26, 2010 53.24 54.76 52.33 52.54 3,979,502 +0.09(+0.17%)
May 25, 2010 50.53 52.51 50.01 52.45 4,579,063 +0.44(+0.85%)
May 24, 2010 52.58 53.07 51.98 52.01 3,200,692 -0.89(-1.68%)
May 21, 2010 51.11 53.19 50.87 52.90 4,633,606 +2.58(+5.13%)
May 20, 2010 50.04 51.66 49.84 50.32 5,075,425 -3.13(-5.86%)
May 19, 2010 53.30 53.88 51.97 53.45 3,025,723 -0.70(-1.29%)
May 18, 2010 56.39 56.77 54.05 54.15 2,569,460 -1.23(-2.22%)
May 17, 2010 56.12 56.34 54.02 55.38 2,573,076 -0.74(-1.32%)
May 14, 2010 56.12 56.88 55.23 56.12 3,164,934 -1.88(-3.24%)
May 13, 2010 58.55 59.28 57.80 58.00 2,006,616 -0.10(-0.17%)
May 12, 2010 57.57 58.20 57.42 58.10 2,761,057 +0.44(+0.76%)
May 11, 2010 58.43 58.67 57.42 57.66 3,428,309 -1.67(-2.81%)
May 10, 2010 58.74 59.35 58.53 59.33 4,221,712 +4.06(+7.35%)
May 07, 2010 56.09 56.59 53.41 55.27 4,978,557 +0.96(+1.77%)
May 06, 2010 55.91 57.82 51.60 54.31 500 -2.32(-4.10%)
May 05, 2010 56.91 57.99 56.56 56.63 3,107,471 -0.41(-0.72%)
May 04, 2010 57.27 60.05 56.36 57.04 142,652 -2.34(-3.94%)
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.