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 (%)
Aug 31, 2009 27.82 28.02 27.65 27.85 3,016,560 -0.82(-2.86%)
Aug 28, 2009 28.67 28.79 28.44 28.67 4,977,641 +0.22(+0.77%)
Aug 27, 2009 27.92 28.58 27.59 28.45 5,219,704 +0.49(+1.74%)
Aug 26, 2009 27.86 28.01 27.50 27.96 3,784,925 -0.05(-0.19%)
Aug 25, 2009 28.64 28.86 27.96 28.02 2,911,282 -0.46(-1.63%)
Aug 24, 2009 28.93 29.14 28.43 28.48 2,177,914 +0.38(+1.35%)
Aug 21, 2009 27.88 28.42 27.80 28.10 3,268,357 +0.53(+1.91%)
Aug 20, 2009 27.34 27.72 27.32 27.58 2,299,236 +0.42(+1.55%)
Aug 19, 2009 26.22 27.40 26.19 27.15 2,863,786 +0.12(+0.43%)
Aug 18, 2009 26.72 27.10 26.47 27.04 3,284,589 +0.90(+3.43%)
Aug 17, 2009 26.32 26.50 26.06 26.14 4,220,769 -1.50(-5.42%)
Aug 14, 2009 28.48 28.51 27.39 27.64 3,059,647 -1.03(-3.61%)
Aug 13, 2009 28.46 28.68 27.98 28.67 3,434,770 +0.87(+3.13%)
Aug 12, 2009 27.14 28.01 27.14 27.80 5,126,300 +0.41(+1.48%)
Aug 11, 2009 27.11 27.50 26.88 27.40 4,095,843 -0.17(-0.60%)
Aug 10, 2009 27.52 27.66 27.28 27.56 3,993,954 -1.01(-3.55%)
Aug 07, 2009 28.56 28.91 28.10 28.58 2,839,150 +0.33(+1.17%)
Aug 06, 2009 28.69 28.90 28.00 28.25 4,066,386 -0.88(-3.02%)
Aug 05, 2009 29.09 29.25 28.43 29.13 5,873,131 +0.11(+0.39%)
Aug 04, 2009 28.91 29.47 28.88 29.02 3,383,029 -0.54(-1.84%)
Aug 03, 2009 29.18 29.75 29.04 29.56 2,892,500 +1.35(+4.78%)
Jul 31, 2009 27.67 28.42 27.53 28.21 2,080,809 +0.33(+1.19%)
Jul 30, 2009 27.81 28.18 27.67 27.88 2,675,061 +1.29(+4.83%)
Jul 29, 2009 26.89 26.93 26.33 26.59 3,236,586 -0.85(-3.09%)
Jul 28, 2009 27.29 27.61 26.98 27.44 4,052,110 -0.34(-1.21%)
Jul 27, 2009 27.88 27.98 27.40 27.78 1,537,348 +0.14(+0.50%)
Jul 24, 2009 27.47 27.87 27.19 27.64 2,418,942 -0.14(-0.52%)
Jul 23, 2009 26.89 27.96 26.88 27.78 4,073,209 +1.08(+4.05%)
Jul 22, 2009 26.77 27.03 26.09 26.70 4,832,496 -0.07(-0.26%)
Jul 21, 2009 27.12 27.24 26.29 26.77 2,517,870 +0.12(+0.44%)
Jul 20, 2009 26.46 26.66 26.11 26.65 1,491,757 +1.08(+4.21%)
Jul 17, 2009 25.35 25.78 25.18 25.58 1,864,668 +0.03(+0.13%)
Jul 16, 2009 25.32 25.70 25.19 25.54 2,024,286 +0.27(+1.08%)
Jul 15, 2009 24.97 25.31 24.95 25.27 1,885,507 +1.26(+5.26%)
Jul 14, 2009 24.06 24.18 23.75 24.01 2,599,185 +0.58(+2.46%)
Jul 13, 2009 22.96 23.43 22.94 23.43 1,938,286 +0.73(+3.19%)
Jul 10, 2009 22.51 22.96 22.43 22.71 2,887,215 -0.13(-0.56%)
Jul 09, 2009 23.18 23.25 22.75 22.83 2,758,524 +0.29(+1.30%)
Jul 08, 2009 22.73 23.16 21.99 22.54 2,549,546 +0.21(+0.93%)
Jul 07, 2009 23.05 23.08 22.31 22.33 2,882,319 -0.27(-1.20%)
Jul 06, 2009 22.41 22.80 22.28 22.61 2,623,222 -1.02(-4.33%)
Jul 02, 2009 24.04 24.07 23.63 23.63 3,071,335 -1.14(-4.59%)
Jul 01, 2009 25.11 25.39 24.72 24.76 3,112,118 +0.52(+2.16%)
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.