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 (%)
Dec 30, 2005 17.46 17.50 17.37 17.50 12,751 +0.04(+0.24%)
Dec 29, 2005 17.46 17.59 17.43 17.46 13,126 +0.07(+0.43%)
Dec 28, 2005 17.33 17.41 17.33 17.38 15,751 +0.48(+2.84%)
Dec 27, 2005 17.14 17.14 16.87 16.90 59,257 -0.24(-1.40%)
Dec 23, 2005 17.01 17.14 16.97 17.14 12,376 +0.11(+0.66%)
Dec 22, 2005 17.06 17.10 16.98 17.03 16,689 -0.23(-1.36%)
Dec 21, 2005 17.04 17.29 17.03 17.27 23,065 +0.34(+2.02%)
Dec 20, 2005 16.96 17.14 16.93 16.93 27,565 +0.26(+1.54%)
Dec 19, 2005 16.85 16.98 16.66 16.67 7,500 -0.01(-0.03%)
Dec 16, 2005 16.76 16.84 16.67 16.68 10,126 -0.07(-0.41%)
Dec 15, 2005 16.86 16.86 16.62 16.74 69,571 -0.06(-0.35%)
Dec 14, 2005 16.90 16.97 16.80 16.80 21,940 -0.08(-0.47%)
Dec 13, 2005 17.06 17.06 16.88 16.88 49,318 -0.05(-0.32%)
Dec 12, 2005 16.88 17.08 16.88 16.94 46,318 +0.19(+1.15%)
Dec 09, 2005 16.88 16.88 16.66 16.74 85,885 +0.16(+0.96%)
Dec 08, 2005 16.49 16.65 16.41 16.58 230,653 +0.03(+0.16%)
Dec 07, 2005 16.82 16.82 16.55 16.56 20,252 -0.27(-1.62%)
Dec 06, 2005 16.61 16.90 16.55 16.83 18,189 +0.11(+0.67%)
Dec 05, 2005 16.75 16.75 16.64 16.72 12,939 -0.02(-0.13%)
Dec 02, 2005 16.82 16.82 16.63 16.74 31,316 +0.24(+1.45%)
Dec 01, 2005 16.11 16.50 16.07 16.50 35,441 +0.29(+1.78%)
Nov 30, 2005 16.23 16.23 16.14 16.21 9,188 -0.10(-0.62%)
Nov 29, 2005 16.37 16.42 16.31 16.31 21,002 +0.01(+0.07%)
Nov 28, 2005 16.31 16.32 16.14 16.30 13,501 -0.23(-1.39%)
Nov 25, 2005 16.48 16.54 16.48 16.53 10,688 +0.43(+2.65%)
Nov 23, 2005 16.08 16.27 16.08 16.10 24,002 +0.03(+0.17%)
Nov 22, 2005 15.98 16.08 15.86 16.08 16,127 -0.11(-0.66%)
Nov 21, 2005 16.08 16.18 16.06 16.18 16,689 +0.13(+0.83%)
Nov 18, 2005 16.08 16.13 15.90 16.05 52,881 +0.08(+0.50%)
Nov 17, 2005 15.78 16.00 15.78 15.97 55,131 +0.30(+1.91%)
Nov 16, 2005 15.54 15.68 15.42 15.67 90,573 -0.25(-1.54%)
Nov 15, 2005 15.79 16.10 15.75 15.92 37,879 +0.17(+1.05%)
Nov 14, 2005 15.97 15.99 15.74 15.75 17,252 -0.21(-1.30%)
Nov 11, 2005 15.61 15.97 15.59 15.96 34,691 +0.37(+2.36%)
Nov 10, 2005 15.74 15.75 15.52 15.59 24,753 -0.19(-1.22%)
Nov 09, 2005 15.69 15.80 15.63 15.78 9,751 -0.12(-0.77%)
Nov 08, 2005 15.88 15.98 15.78 15.91 12,376 +0.10(+0.63%)
Nov 07, 2005 15.82 15.84 15.63 15.81 27,940 +0.07(+0.42%)
Nov 04, 2005 16.21 16.21 15.64 15.74 17,439 -0.54(-3.34%)
Nov 03, 2005 16.06 16.39 16.06 16.29 33,566 +0.34(+2.13%)
Nov 02, 2005 15.73 15.96 15.73 15.95 22,690 -0.11(-0.66%)
Nov 01, 2005 15.97 16.10 15.97 16.05 27,190 +0.19(+1.18%)
Oct 31, 2005 15.74 15.91 15.74 15.86 11,063 +0.20(+1.26%)
Oct 28, 2005 15.46 15.67 15.46 15.67 13,876 +0.17(+1.07%)
Oct 27, 2005 15.69 15.69 15.38 15.50 45,193 -0.18(-1.12%)
Oct 26, 2005 15.62 15.91 15.62 15.68 31,691 +0.32(+2.08%)
Oct 25, 2005 15.36 15.59 15.36 15.36 34,129 -0.10(-0.62%)
Oct 24, 2005 15.17 15.45 15.17 15.45 46,130 +0.37(+2.48%)
Oct 21, 2005 15.03 15.09 14.73 15.08 67,133 +0.17(+1.14%)
Oct 20, 2005 15.29 15.32 14.85 14.91 25,128 -0.31(-2.07%)
Oct 19, 2005 14.82 15.22 14.82 15.22 35,816 -0.18(-1.18%)
Oct 18, 2005 15.44 15.47 15.33 15.41 76,509 -0.12(-0.79%)
Oct 17, 2005 15.46 15.53 15.42 15.53 37,879 -0.03(-0.17%)
Oct 14, 2005 15.33 15.57 15.21 15.56 38,629 +0.27(+1.78%)
Oct 13, 2005 15.22 15.28 15.02 15.28 70,696 -0.40(-2.55%)
Oct 12, 2005 15.89 15.92 15.56 15.68 56,069 -0.15(-0.98%)
Oct 11, 2005 15.83 15.98 15.74 15.84 58,694 +0.01(+0.03%)
Oct 10, 2005 15.90 15.92 15.68 15.83 18,939 +0.04(+0.24%)
Oct 07, 2005 15.73 15.86 15.57 15.80 83,635 -0.25(-1.56%)
Oct 06, 2005 16.08 16.44 15.87 16.05 78,384 +0.01(+0.07%)
Oct 05, 2005 16.30 16.30 16.01 16.04 42,567 -0.83(-4.90%)
Oct 04, 2005 17.03 17.03 16.85 16.86 21,377 -0.19(-1.09%)
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.