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 (%)
Sep 30, 2005 17.36 17.44 17.33 17.33 23,627 +0.00(+0.00%)
Sep 29, 2005 17.27 17.33 17.12 17.33 34,316 +0.04(+0.25%)
Sep 28, 2005 17.01 17.38 17.01 17.29 21,752 +0.40(+2.37%)
Sep 27, 2005 16.94 16.94 16.77 16.89 32,816 -0.15(-0.88%)
Sep 26, 2005 16.82 17.11 16.82 17.04 20,064 +0.40(+2.40%)
Sep 23, 2005 16.56 16.69 16.38 16.64 19,877 -0.02(-0.13%)
Sep 22, 2005 16.70 16.76 16.53 16.66 38,817 +0.05(+0.29%)
Sep 21, 2005 16.46 16.75 16.46 16.61 36,004 -0.08(-0.48%)
Sep 20, 2005 16.94 16.94 16.69 16.69 32,629 -0.25(-1.45%)
Sep 19, 2005 16.94 17.06 16.92 16.94 50,068 -0.07(-0.44%)
Sep 16, 2005 16.74 17.04 16.74 17.01 43,692 +0.49(+2.94%)
Sep 15, 2005 16.37 16.63 16.32 16.53 38,629 +0.07(+0.45%)
Sep 14, 2005 16.24 16.45 16.23 16.45 57,944 +0.24(+1.48%)
Sep 13, 2005 16.27 16.34 16.20 16.21 25,128 -0.05(-0.30%)
Sep 12, 2005 16.22 16.29 16.16 16.26 7,125 -0.07(-0.46%)
Sep 09, 2005 16.10 16.34 16.06 16.33 21,190 +0.23(+1.46%)
Sep 08, 2005 16.05 16.10 16.05 16.10 11,251 -0.17(-1.02%)
Sep 07, 2005 16.21 16.34 16.21 16.26 18,377 -0.20(-1.20%)
Sep 06, 2005 16.53 16.53 16.29 16.46 34,316 -0.09(-0.52%)
Sep 02, 2005 16.50 16.58 16.42 16.55 23,440 +0.02(+0.10%)
Sep 01, 2005 16.38 16.55 16.34 16.53 21,940 +0.52(+3.26%)
Aug 31, 2005 15.68 16.01 15.68 16.01 11,438 +0.28(+1.76%)
Aug 30, 2005 15.57 15.81 15.57 15.73 21,002 +0.09(+0.55%)
Aug 29, 2005 15.62 15.69 15.58 15.65 7,125 +0.05(+0.31%)
Aug 26, 2005 15.70 15.85 15.54 15.60 15,001 -0.08(-0.51%)
Aug 25, 2005 15.46 15.81 15.46 15.68 30,941 +0.13(+0.86%)
Aug 24, 2005 15.62 15.74 15.51 15.54 13,689 -0.55(-3.41%)
Aug 23, 2005 16.16 16.26 16.06 16.09 3,750 -0.30(-1.85%)
Aug 22, 2005 16.13 16.42 16.13 16.40 8,813 +0.54(+3.40%)
Aug 19, 2005 15.60 15.88 15.60 15.86 21,002 +0.28(+1.81%)
Aug 18, 2005 15.57 15.60 15.49 15.58 11,626 -0.24(-1.52%)
Aug 17, 2005 15.89 15.90 15.73 15.82 20,064 -0.45(-2.75%)
Aug 16, 2005 16.13 16.37 16.13 16.26 32,254 -0.45(-2.71%)
Aug 15, 2005 16.66 16.79 16.65 16.72 16,877 -0.07(-0.44%)
Aug 12, 2005 16.70 16.85 16.69 16.79 21,752 +0.05(+0.29%)
Aug 11, 2005 16.42 16.80 16.42 16.74 21,565 +0.39(+2.41%)
Aug 10, 2005 16.21 16.48 16.21 16.35 9,751 -0.04(-0.26%)
Aug 09, 2005 16.32 16.50 16.32 16.39 39,004 +0.31(+1.96%)
Aug 08, 2005 15.96 16.16 15.96 16.08 63,945 +0.45(+2.87%)
Aug 05, 2005 15.68 15.70 15.52 15.63 16,127 +0.01(+0.03%)
Aug 04, 2005 15.82 15.82 15.62 15.62 25,503 -0.29(-1.84%)
Aug 03, 2005 15.84 15.97 15.84 15.92 66,570 +0.47(+3.04%)
Aug 02, 2005 15.20 15.47 15.20 15.45 20,252 +0.35(+2.33%)
Aug 01, 2005 15.17 15.21 15.01 15.10 71,071 -0.30(-1.97%)
Jul 29, 2005 15.22 15.42 15.17 15.40 108,200 +0.17(+1.12%)
Jul 28, 2005 14.80 15.25 14.80 15.23 110,263 +0.47(+3.22%)
Jul 27, 2005 14.73 14.76 14.63 14.76 6,750 +0.03(+0.18%)
Jul 26, 2005 14.64 14.73 14.59 14.73 6,188 -0.03(-0.18%)
Jul 25, 2005 14.77 14.82 14.73 14.76 3,375 -0.07(-0.47%)
Jul 22, 2005 14.73 14.88 14.73 14.82 3,750 +0.16(+1.09%)
Jul 21, 2005 14.56 14.76 14.56 14.66 13,501 +0.33(+2.31%)
Jul 20, 2005 14.18 14.33 14.15 14.33 22,127 +0.52(+3.78%)
Jul 19, 2005 13.86 13.90 13.80 13.81 3,187 -0.13(-0.96%)
Jul 18, 2005 13.92 14.02 13.86 13.94 32,254 -0.19(-1.32%)
Jul 15, 2005 14.16 14.16 14.13 14.13 1,312 -0.01(-0.04%)
Jul 14, 2005 14.40 14.43 14.14 14.14 70,883 -0.13(-0.90%)
Jul 13, 2005 14.34 14.35 14.26 14.26 5,250 -0.03(-0.19%)
Jul 12, 2005 14.31 14.42 14.29 14.29 21,940 +0.11(+0.75%)
Jul 11, 2005 13.96 14.29 13.96 14.18 19,314 +0.26(+1.84%)
Jul 08, 2005 13.96 14.05 13.92 13.93 21,002 +0.04(+0.27%)
Jul 07, 2005 13.86 13.97 13.86 13.89 21,190 -0.20(-1.40%)
Jul 06, 2005 14.13 14.20 14.09 14.09 16,689 +0.04(+0.30%)
Jul 05, 2005 13.94 14.07 13.91 14.05 13,314 +0.23(+1.70%)
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.