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 28, 2007 37.77 38.38 37.68 38.35 516,626 +0.58(+1.54%)
Sep 27, 2007 37.14 37.91 37.09 37.77 489,060 +0.86(+2.33%)
Sep 26, 2007 37.22 37.47 36.37 36.91 487,935 -0.57(-1.51%)
Sep 25, 2007 36.81 37.52 36.81 37.47 761,018 -0.08(-0.21%)
Sep 24, 2007 37.74 38.12 37.40 37.55 800,349 +1.71(+4.78%)
Sep 21, 2007 35.83 36.09 35.73 35.84 402,425 +0.65(+1.83%)
Sep 20, 2007 34.99 35.47 34.85 35.20 733,591 +0.65(+1.88%)
Sep 19, 2007 34.77 35.23 34.36 34.55 498,078 +0.86(+2.55%)
Sep 18, 2007 32.54 33.88 32.35 33.69 670,208 +2.34(+7.47%)
Sep 17, 2007 31.64 31.89 31.32 31.35 336,791 -0.81(-2.52%)
Sep 14, 2007 31.81 32.33 31.71 32.16 497,499 -0.36(-1.10%)
Sep 13, 2007 32.16 32.75 31.94 32.51 406,925 +0.82(+2.57%)
Sep 12, 2007 31.44 31.95 31.33 31.70 493,186 -0.71(-2.19%)
Sep 11, 2007 31.38 32.54 31.33 32.41 285,785 +1.36(+4.38%)
Sep 10, 2007 31.40 31.40 30.65 31.05 400,737 -0.34(-1.09%)
Sep 07, 2007 31.40 31.84 31.05 31.39 357,606 -0.84(-2.61%)
Sep 06, 2007 31.02 32.48 31.37 32.23 551,318 +1.34(+4.35%)
Sep 05, 2007 30.90 31.07 30.69 30.89 414,426 -0.51(-1.61%)
Sep 04, 2007 30.65 31.58 30.65 31.39 583,760 +0.14(+0.46%)
Aug 31, 2007 31.47 31.58 31.17 31.25 397,361 +0.91(+3.01%)
Aug 30, 2007 30.16 30.96 30.13 30.34 289,723 -0.19(-0.63%)
Aug 29, 2007 29.92 30.63 29.66 30.53 287,660 +1.48(+5.08%)
Aug 28, 2007 29.86 29.88 28.98 29.05 291,973 -1.09(-3.61%)
Aug 27, 2007 30.53 30.60 29.93 30.14 140,454 -0.10(-0.32%)
Aug 24, 2007 29.54 30.34 29.34 30.24 322,165 +0.64(+2.16%)
Aug 23, 2007 29.76 29.80 29.01 29.60 475,371 +0.52(+1.80%)
Aug 22, 2007 29.12 29.19 28.80 29.07 377,859 +1.16(+4.15%)
Aug 21, 2007 27.10 28.18 27.03 27.92 325,540 +0.52(+1.91%)
Aug 20, 2007 27.83 27.86 26.72 27.39 738,466 +0.49(+1.82%)
Aug 17, 2007 27.04 27.22 25.74 26.90 807,100 +1.40(+5.48%)
Aug 16, 2007 25.74 25.76 24.13 25.51 784,222 -0.97(-3.67%)
Aug 15, 2007 26.81 27.63 26.35 26.48 637,579 -1.29(-4.65%)
Aug 14, 2007 28.94 29.00 27.67 27.77 276,034 -1.21(-4.18%)
Aug 13, 2007 29.32 29.32 28.89 28.98 401,112 +0.81(+2.88%)
Aug 10, 2007 27.68 28.17 27.24 28.17 626,327 -0.79(-2.74%)
Aug 09, 2007 29.28 29.80 28.95 28.96 541,192 -1.91(-6.20%)
Aug 08, 2007 30.24 31.25 30.24 30.88 367,545 +0.69(+2.30%)
Aug 07, 2007 29.15 30.37 29.15 30.18 308,850 +0.23(+0.78%)
Aug 06, 2007 29.72 29.95 28.74 29.95 501,624 +0.15(+0.52%)
Aug 03, 2007 29.80 30.98 29.62 29.79 270,221 -1.19(-3.84%)
Aug 02, 2007 30.87 31.13 30.41 30.98 281,847 +0.06(+0.19%)
Aug 01, 2007 30.91 31.13 30.19 30.92 360,232 -0.70(-2.21%)
Jul 31, 2007 31.90 32.20 31.54 31.62 650,705 +0.50(+1.61%)
Jul 30, 2007 30.58 31.52 30.38 31.12 602,137 +1.43(+4.81%)
Jul 27, 2007 30.00 30.42 29.16 29.69 601,949 -1.13(-3.65%)
Jul 26, 2007 31.22 31.39 30.37 30.82 316,726 -1.75(-5.37%)
Jul 25, 2007 32.83 32.87 31.92 32.57 379,172 -0.15(-0.46%)
Jul 24, 2007 33.14 33.21 32.45 32.72 204,587 -0.75(-2.25%)
Jul 23, 2007 33.51 33.65 33.16 33.47 256,344 +0.66(+2.02%)
Jul 20, 2007 33.01 33.01 32.53 32.81 234,966 -0.39(-1.17%)
Jul 19, 2007 33.00 33.24 32.81 33.20 212,651 +0.79(+2.44%)
Jul 18, 2007 32.17 32.43 31.84 32.41 376,734 -0.15(-0.46%)
Jul 17, 2007 32.50 32.80 32.35 32.56 300,787 -0.42(-1.28%)
Jul 16, 2007 33.04 33.06 32.76 32.98 213,401 -0.50(-1.48%)
Jul 13, 2007 33.41 33.67 33.30 33.47 272,846 -0.58(-1.69%)
Jul 12, 2007 33.31 34.12 33.20 34.05 363,420 +1.35(+4.13%)
Jul 11, 2007 32.52 32.76 32.32 32.70 563,507 +0.57(+1.78%)
Jul 10, 2007 32.47 32.90 32.10 32.13 347,105 -1.35(-4.03%)
Jul 09, 2007 33.36 33.55 33.29 33.48 198,399 +0.84(+2.58%)
Jul 06, 2007 32.12 32.79 32.12 32.64 233,091 +0.89(+2.79%)
Jul 05, 2007 31.60 31.93 31.37 31.75 426,428 +0.71(+2.28%)
Jul 03, 2007 30.93 31.14 30.93 31.04 334,541 +0.01(+0.02%)
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.