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 31, 2006 20.32 20.48 20.31 20.34 51,193 -0.38(-1.83%)
Jul 28, 2006 20.58 20.75 20.42 20.72 115,514 +0.27(+1.30%)
Jul 27, 2006 20.83 20.92 20.37 20.45 41,255 +0.12(+0.58%)
Jul 26, 2006 20.31 20.45 20.10 20.33 43,130 -0.20(-0.99%)
Jul 25, 2006 20.36 20.57 20.06 20.54 114,764 +0.06(+0.29%)
Jul 24, 2006 20.13 20.48 19.98 20.48 102,387 +0.42(+2.10%)
Jul 21, 2006 20.35 20.39 19.96 20.06 54,944 -0.21(-1.03%)
Jul 20, 2006 20.67 20.80 20.13 20.26 104,075 -0.27(-1.32%)
Jul 19, 2006 19.77 20.63 19.77 20.54 198,024 +0.81(+4.11%)
Jul 18, 2006 19.82 19.95 19.26 19.73 75,946 +0.04(+0.19%)
Jul 17, 2006 19.98 20.06 19.65 19.69 80,447 -0.70(-3.45%)
Jul 14, 2006 20.58 20.63 20.02 20.39 80,072 -0.19(-0.93%)
Jul 13, 2006 20.95 20.95 20.55 20.58 80,822 -0.70(-3.31%)
Jul 12, 2006 21.54 21.60 21.21 21.29 79,884 -0.01(-0.03%)
Jul 11, 2006 21.06 21.41 20.96 21.29 72,759 +0.48(+2.31%)
Jul 10, 2006 20.74 21.01 20.73 20.81 39,942 +0.07(+0.36%)
Jul 07, 2006 21.01 21.18 20.71 20.74 68,070 -0.01(-0.03%)
Jul 06, 2006 20.23 20.83 20.21 20.74 198,399 +0.32(+1.57%)
Jul 05, 2006 20.32 20.53 20.02 20.42 221,277 -0.91(-4.25%)
Jul 03, 2006 20.94 21.33 20.88 21.33 115,514 +0.45(+2.15%)
Jun 30, 2006 21.09 21.13 20.72 20.88 130,141 +0.35(+1.71%)
Jun 29, 2006 19.68 20.58 19.59 20.53 91,136 +1.27(+6.62%)
Jun 28, 2006 19.20 19.39 19.16 19.26 81,572 +0.00(+0.00%)
Jun 27, 2006 19.73 19.73 19.14 19.26 93,761 -0.32(-1.63%)
Jun 26, 2006 19.83 19.87 19.41 19.58 154,894 +0.02(+0.11%)
Jun 23, 2006 19.00 19.84 19.00 19.55 149,456 -0.26(-1.32%)
Jun 22, 2006 19.91 19.94 19.41 19.82 508,000 -0.12(-0.62%)
Jun 21, 2006 19.41 20.11 19.39 19.94 109,138 +0.75(+3.89%)
Jun 20, 2006 19.26 19.58 19.10 19.19 84,197 +0.52(+2.77%)
Jun 19, 2006 19.31 19.35 18.50 18.68 105,950 -0.68(-3.53%)
Jun 16, 2006 19.35 19.52 19.01 19.36 282,785 -0.35(-1.76%)
Jun 15, 2006 19.04 19.77 18.87 19.70 204,400 +1.20(+6.48%)
Jun 14, 2006 18.23 18.50 17.91 18.50 285,035 +0.70(+3.95%)
Jun 13, 2006 17.86 18.20 17.46 17.80 196,524 -0.85(-4.55%)
Jun 12, 2006 19.31 19.35 18.61 18.65 96,574 -0.39(-2.04%)
Jun 09, 2006 18.97 19.30 18.88 19.04 306,600 -0.07(-0.36%)
Jun 08, 2006 18.93 19.17 18.24 19.11 140,830 -0.51(-2.61%)
Jun 07, 2006 19.73 20.20 19.62 19.62 94,136 -0.46(-2.28%)
Jun 06, 2006 19.93 20.10 19.57 20.08 81,760 -0.33(-1.59%)
Jun 05, 2006 20.95 21.04 20.40 20.40 77,822 -0.42(-2.02%)
Jun 02, 2006 20.95 21.02 20.56 20.82 84,197 +0.12(+0.59%)
Jun 01, 2006 20.35 20.75 20.17 20.70 190,898 -0.28(-1.35%)
May 31, 2006 20.91 21.18 20.89 20.98 159,582 +0.03(+0.13%)
May 30, 2006 21.49 21.51 20.89 20.96 91,136 -0.49(-2.29%)
May 26, 2006 21.30 21.53 21.17 21.45 34,504 +0.41(+1.95%)
May 25, 2006 20.37 21.06 20.37 21.04 78,009 +0.91(+4.50%)
May 24, 2006 20.31 20.66 19.84 20.13 99,949 -0.73(-3.50%)
May 23, 2006 20.91 21.19 20.80 20.86 128,453 +0.78(+3.90%)
May 22, 2006 20.05 20.08 19.14 20.08 209,838 -0.90(-4.30%)
May 19, 2006 20.64 21.12 20.16 20.98 177,959 +0.02(+0.10%)
May 18, 2006 21.16 21.29 20.91 20.96 138,954 -0.04(-0.20%)
May 17, 2006 21.60 21.86 20.90 21.00 257,657 -1.24(-5.56%)
May 16, 2006 22.40 22.60 21.76 22.24 136,329 +0.09(+0.39%)
May 15, 2006 22.10 22.60 21.81 22.15 164,645 -1.55(-6.52%)
May 12, 2006 24.09 24.16 23.48 23.70 120,765 -0.39(-1.62%)
May 11, 2006 24.88 24.93 24.07 24.09 126,390 -0.18(-0.72%)
May 10, 2006 24.18 24.45 23.93 24.26 69,008 +0.08(+0.33%)
May 09, 2006 23.58 24.22 23.58 24.18 87,010 +0.49(+2.07%)
May 08, 2006 24.00 24.11 23.50 23.69 74,821 -0.17(-0.69%)
May 05, 2006 23.62 23.99 23.62 23.86 92,073 +0.72(+3.11%)
May 04, 2006 23.06 23.25 22.96 23.14 92,261 +0.10(+0.42%)
May 03, 2006 23.04 23.05 22.64 23.04 81,947 -0.16(-0.67%)
May 02, 2006 22.95 23.26 22.88 23.20 90,948 +0.29(+1.26%)
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.