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 (%)
Jan 30, 2009 18.82 18.90 17.94 18.04 0 -1.03(-5.40%)
Jan 29, 2009 19.39 19.61 19.03 19.07 1,965,745 -1.01(-5.05%)
Jan 28, 2009 20.05 20.47 19.66 20.08 3,198,675 +1.05(+5.52%)
Jan 27, 2009 18.77 19.26 18.29 19.03 2,545,306 +1.08(+6.03%)
Jan 26, 2009 17.99 18.80 17.78 17.95 2,239,568 +0.25(+1.39%)
Jan 23, 2009 16.64 17.91 16.58 17.70 2,140,351 +0.26(+1.50%)
Jan 22, 2009 17.40 17.89 17.05 17.44 1,950,942 -0.70(-3.88%)
Jan 21, 2009 17.18 18.16 16.83 18.15 2,244,275 +1.34(+7.96%)
Jan 20, 2009 17.78 17.96 16.80 16.81 3,326,346 -2.25(-11.78%)
Jan 16, 2009 19.19 19.21 18.28 19.05 2,522,565 +0.31(+1.65%)
Jan 15, 2009 18.08 18.94 17.32 18.74 2,406,721 +0.71(+3.93%)
Jan 14, 2009 18.60 18.69 17.70 18.04 3,207,112 -1.57(-8.02%)
Jan 13, 2009 19.23 19.83 19.12 19.61 1,737,276 +0.12(+0.63%)
Jan 12, 2009 20.14 20.19 19.31 19.49 1,556,978 -1.33(-6.38%)
Jan 09, 2009 21.60 21.65 20.59 20.81 1,952,507 -0.67(-3.10%)
Jan 08, 2009 20.74 21.49 20.55 21.48 2,656,749 +0.46(+2.21%)
Jan 07, 2009 22.11 22.18 20.87 21.02 2,802,200 -2.07(-8.98%)
Jan 06, 2009 22.58 23.38 22.36 23.09 4,391,318 +1.61(+7.50%)
Jan 05, 2009 21.37 22.06 21.30 21.48 2,022,731 -0.37(-1.68%)
Jan 02, 2009 21.14 22.05 21.10 21.85 0 +1.27(+6.19%)
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.