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 (%)
Oct 31, 2003 8.372 8.372 8.372 8.372 21,190 +0.20(+2.41%)
Oct 30, 2003 8.175 8.175 8.175 8.175 0 +0.00(+0.00%)
Oct 29, 2003 8.159 8.223 8.159 8.175 3,937 -0.01(-0.13%)
Oct 28, 2003 8.106 8.186 8.106 8.186 7,313 +0.24(+3.02%)
Oct 27, 2003 8.036 8.052 7.946 7.946 3,375 -0.16(-1.97%)
Oct 24, 2003 8.079 8.106 8.079 8.106 365,482 +0.06(+0.80%)
Oct 23, 2003 8.079 8.079 7.999 8.042 4,125 -0.22(-2.71%)
Oct 22, 2003 8.330 8.330 8.239 8.266 5,438 -0.18(-2.08%)
Oct 21, 2003 8.495 8.495 8.442 8.442 6,375 +0.07(+0.83%)
Oct 20, 2003 8.372 8.372 8.372 8.372 187 +0.00(+0.00%)
Oct 17, 2003 8.372 8.372 8.372 8.372 3,000 -0.03(-0.32%)
Oct 16, 2003 8.399 8.399 8.399 8.399 6,188 -0.17(-1.99%)
Oct 15, 2003 8.399 8.612 8.570 8.570 3,562 +0.17(+2.03%)
Oct 14, 2003 8.346 8.399 8.346 8.399 3,187 +0.00(+0.00%)
Oct 13, 2003 8.026 8.426 8.266 8.399 6,188 +0.37(+4.65%)
Oct 10, 2003 8.026 8.026 8.026 8.026 2,437 +0.11(+1.35%)
Oct 09, 2003 7.855 7.919 7.855 7.919 28,691 +0.26(+3.41%)
Oct 08, 2003 7.658 7.658 7.658 7.658 0 +0.00(+0.00%)
Oct 07, 2003 7.658 7.658 7.658 7.658 0 +0.00(+0.00%)
Oct 06, 2003 7.706 7.706 7.658 7.658 2,812 +0.19(+2.57%)
Oct 03, 2003 7.519 7.519 7.466 7.466 937 +0.40(+5.66%)
Oct 02, 2003 7.066 7.066 7.066 7.066 0 +0.00(+0.00%)
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.