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 (%)
Jun 30, 2011 43.13 43.72 43.08 43.56 2,132,487 +0.79(+1.84%)
Jun 29, 2011 42.56 42.96 42.18 42.77 4,189,648 +0.77(+1.82%)
Jun 28, 2011 41.42 42.00 41.32 42.00 2,319,300 +1.00(+2.44%)
Jun 27, 2011 40.79 41.25 40.52 41.00 3,947,083 +0.34(+0.85%)
Jun 24, 2011 41.21 41.22 40.55 40.66 2,386,734 +0.12(+0.29%)
Jun 23, 2011 40.08 40.57 39.63 40.54 3,504,090 -0.56(-1.36%)
Jun 22, 2011 41.27 41.70 41.10 41.10 2,395,509 -0.55(-1.32%)
Jun 21, 2011 41.19 41.79 41.09 41.65 2,372,678 +0.92(+2.25%)
Jun 20, 2011 40.67 40.85 40.62 40.73 2,183,839 +0.16(+0.40%)
Jun 17, 2011 41.00 41.16 40.41 40.57 2,281,268 +0.06(+0.15%)
Jun 16, 2011 40.66 40.93 40.02 40.51 3,278,414 -0.22(-0.53%)
Jun 15, 2011 41.46 41.71 40.56 40.73 3,740,109 -1.56(-3.69%)
Jun 14, 2011 42.06 42.47 42.01 42.29 2,325,759 +1.02(+2.48%)
Jun 13, 2011 41.43 41.64 40.86 41.27 2,264,781 +0.24(+0.60%)
Jun 10, 2011 41.60 41.70 40.88 41.02 3,878,859 -1.33(-3.15%)
Jun 09, 2011 41.96 42.51 41.81 42.36 3,005,117 +0.76(+1.82%)
Jun 08, 2011 41.77 42.11 41.51 41.60 2,004,577 -0.98(-2.31%)
Jun 07, 2011 42.67 43.11 42.52 42.58 2,179,063 +0.77(+1.85%)
Jun 06, 2011 42.37 42.46 41.72 41.81 1,578,128 -0.17(-0.41%)
Jun 03, 2011 41.52 42.34 41.50 41.98 2,987,202 -0.04(-0.11%)
May 24, 2011 42.36 42.53 41.88 42.03 2,534,840 +0.68(+1.64%)
May 23, 2011 41.11 41.57 41.06 41.35 3,447,934 -1.16(-2.73%)
May 20, 2011 42.72 42.91 42.15 42.51 3,780,747 -0.30(-0.70%)
May 19, 2011 43.31 43.50 42.55 42.81 4,272,864 -0.36(-0.84%)
May 18, 2011 42.61 43.27 42.50 43.17 3,027,402 +0.38(+0.88%)
May 17, 2011 42.42 42.84 42.12 42.79 3,640,063 +0.26(+0.61%)
May 16, 2011 42.51 43.37 42.32 42.53 3,247,444 +0.46(+1.10%)
May 13, 2011 42.88 43.00 41.61 42.07 5,306,980 -0.78(-1.81%)
May 12, 2011 42.57 43.08 42.24 42.85 5,146,759 -0.58(-1.33%)
May 11, 2011 44.27 44.28 43.12 43.43 3,725,664 -1.17(-2.62%)
May 10, 2011 44.27 44.64 44.07 44.59 2,207,977 +0.34(+0.78%)
May 09, 2011 43.53 44.31 43.42 44.25 2,190,629 +0.51(+1.17%)
May 06, 2011 43.97 44.57 43.34 43.74 3,538,216 +0.63(+1.46%)
May 05, 2011 43.77 44.06 42.82 43.11 3,673,948 -1.34(-3.01%)
May 04, 2011 45.11 45.11 44.13 44.45 2,876,813 -0.87(-1.91%)
May 03, 2011 45.48 45.79 44.93 45.32 2,180,927 -0.94(-2.04%)
May 02, 2011 46.19 46.28 46.07 46.26 1,916,612 -0.49(-1.05%)
Apr 29, 2011 46.54 46.85 46.10 46.75 2,245,487 +0.14(+0.30%)
Apr 28, 2011 46.16 46.75 46.16 46.61 1,736,643 -0.09(-0.20%)
Apr 27, 2011 46.55 46.78 45.77 46.70 2,947,425 -0.16(-0.33%)
Apr 26, 2011 46.47 46.92 46.19 46.86 1,461,417 +0.26(+0.55%)
Apr 25, 2011 46.90 46.93 46.37 46.60 1,041,539 -0.33(-0.71%)
Apr 21, 2011 47.20 47.22 46.75 46.94 2,172,031 +0.69(+1.49%)
Apr 20, 2011 46.04 46.32 45.87 46.25 2,646,020 +1.07(+2.37%)
Apr 19, 2011 45.19 45.31 44.73 45.18 3,228,933 +0.58(+1.29%)
Apr 18, 2011 44.70 45.10 43.98 44.60 5,920,727 -1.05(-2.30%)
Apr 15, 2011 45.38 45.78 45.26 45.65 3,285,966 -0.36(-0.77%)
Apr 14, 2011 45.34 46.12 45.30 46.00 7,397,706 +0.26(+0.57%)
Apr 13, 2011 46.25 46.42 45.57 45.74 9,032,128 -0.33(-0.71%)
Apr 12, 2011 46.52 46.65 45.85 46.07 5,375,213 -1.39(-2.94%)
Apr 11, 2011 47.98 48.29 47.23 47.47 3,085,809 +0.53(+1.12%)
Apr 08, 2011 47.00 47.14 46.66 46.94 2,459,010 +1.06(+2.30%)
Apr 07, 2011 45.72 46.21 45.51 45.88 4,758,251 -0.23(-0.51%)
Apr 06, 2011 45.98 46.15 45.79 46.12 2,754,617 +0.34(+0.74%)
Apr 05, 2011 45.30 45.90 45.26 45.78 2,067,975 +0.35(+0.77%)
Apr 04, 2011 45.42 45.51 45.16 45.43 1,772,453 +0.65(+1.45%)
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.