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 31, 2005 13.06 13.38 13.06 13.38 30,378 +0.27(+2.03%)
Jan 28, 2005 13.14 13.14 13.05 13.11 9,563 -0.21(-1.56%)
Jan 27, 2005 13.29 13.35 13.24 13.32 19,314 +0.19(+1.42%)
Jan 26, 2005 13.09 13.17 13.02 13.13 20,064 +0.07(+0.53%)
Jan 25, 2005 13.01 13.20 13.01 13.06 146,455 +0.06(+0.45%)
Jan 24, 2005 13.06 13.09 12.99 13.01 18,752 +0.29(+2.26%)
Jan 21, 2005 12.53 12.84 12.53 12.72 18,752 +0.26(+2.05%)
Jan 20, 2005 12.52 12.53 12.46 12.46 5,063 -0.12(-0.97%)
Jan 19, 2005 12.66 12.67 12.59 12.59 4,875 -0.01(-0.08%)
Jan 18, 2005 12.64 12.64 12.54 12.60 33,566 +0.12(+0.94%)
Jan 14, 2005 12.37 12.61 12.37 12.48 27,190 +0.29(+2.41%)
Jan 13, 2005 12.16 12.27 12.16 12.19 9,563 +0.01(+0.04%)
Jan 12, 2005 12.12 12.19 12.11 12.18 14,064 +0.17(+1.38%)
Jan 11, 2005 12.03 12.08 12.00 12.01 12,189 +0.24(+2.04%)
Jan 10, 2005 11.89 11.93 11.73 11.77 23,065 -0.17(-1.43%)
Jan 07, 2005 11.92 12.03 11.77 11.95 19,314 +0.07(+0.58%)
Jan 06, 2005 11.85 11.93 11.85 11.88 24,378 +0.09(+0.77%)
Jan 05, 2005 11.73 11.87 11.68 11.79 34,691 +0.05(+0.45%)
Jan 04, 2005 12.00 12.02 11.73 11.73 9,188 -0.59(-4.80%)
Jan 03, 2005 12.37 12.48 12.32 12.32 22,690 -0.14(-1.11%)
Dec 31, 2004 12.48 12.53 12.46 12.46 4,313 +0.04(+0.30%)
Dec 30, 2004 12.51 12.51 12.43 12.43 5,625 -0.02(-0.13%)
Dec 29, 2004 12.45 12.59 12.43 12.44 14,251 -0.07(-0.55%)
Dec 28, 2004 12.46 12.52 12.43 12.51 8,251 +0.10(+0.82%)
Dec 27, 2004 12.38 12.45 12.37 12.41 10,313 -0.03(-0.21%)
Dec 23, 2004 12.43 12.44 12.35 12.44 6,188 +0.05(+0.43%)
Dec 22, 2004 12.46 12.46 12.32 12.38 8,063 +0.22(+1.84%)
Dec 21, 2004 12.51 12.53 12.11 12.16 24,940 -0.23(-1.85%)
Dec 20, 2004 12.46 12.46 12.38 12.39 9,751 +0.28(+2.33%)
Dec 17, 2004 12.01 12.19 12.01 12.11 16,127 +0.16(+1.34%)
Dec 16, 2004 12.00 12.02 11.95 11.95 4,125 +0.04(+0.36%)
Dec 15, 2004 11.95 11.95 11.87 11.90 10,876 +0.13(+1.09%)
Dec 14, 2004 11.92 12.00 11.71 11.77 43,505 -0.14(-1.21%)
Dec 13, 2004 11.75 11.96 11.75 11.92 12,939 +0.30(+2.57%)
Dec 10, 2004 11.47 11.63 11.44 11.62 8,063 +0.03(+0.23%)
Dec 09, 2004 11.69 11.69 11.55 11.59 6,750 -0.22(-1.85%)
Dec 08, 2004 11.74 11.81 11.64 11.81 29,816 -0.14(-1.16%)
Dec 07, 2004 12.16 12.16 11.87 11.95 55,881 -0.37(-2.99%)
Dec 06, 2004 12.11 12.53 12.11 12.32 32,816 +0.08(+0.65%)
Dec 03, 2004 12.08 12.33 12.06 12.24 19,877 +0.11(+0.88%)
Dec 02, 2004 12.54 12.54 12.13 12.13 30,003 -0.41(-3.27%)
Dec 01, 2004 12.51 12.60 12.48 12.54 14,439 +0.09(+0.68%)
Nov 30, 2004 12.53 12.53 12.46 12.46 7,875 -0.18(-1.39%)
Nov 29, 2004 12.63 12.70 12.53 12.63 25,315 +0.06(+0.47%)
Nov 26, 2004 12.37 12.57 12.37 12.57 21,752 +0.36(+2.97%)
Nov 24, 2004 12.16 12.24 12.16 12.21 11,251 +0.11(+0.93%)
Nov 23, 2004 11.95 12.10 11.95 12.10 17,627 +0.30(+2.53%)
Nov 22, 2004 11.57 11.83 11.56 11.80 19,877 -0.12(-1.03%)
Nov 19, 2004 11.73 11.94 11.73 11.92 27,190 +0.26(+2.19%)
Nov 18, 2004 11.76 11.76 11.63 11.67 6,375 -0.07(-0.59%)
Nov 17, 2004 11.58 11.77 11.58 11.74 9,001 +0.27(+2.37%)
Nov 16, 2004 11.43 11.52 11.39 11.47 8,251 -0.07(-0.65%)
Nov 15, 2004 11.57 11.62 11.54 11.54 13,126 -0.03(-0.28%)
Nov 12, 2004 11.31 11.57 11.29 11.57 149,081 +0.06(+0.56%)
Nov 11, 2004 11.46 11.55 11.46 11.51 3,187 +0.06(+0.51%)
Nov 10, 2004 11.46 11.59 11.45 11.45 17,814 +0.24(+2.14%)
Nov 09, 2004 11.19 11.28 11.17 11.21 6,000 +0.10(+0.91%)
Nov 08, 2004 11.13 11.18 11.08 11.11 19,877 -0.14(-1.23%)
Nov 05, 2004 11.17 11.25 11.15 11.25 13,314 -0.03(-0.28%)
Nov 04, 2004 11.18 11.30 11.12 11.28 16,877 +0.09(+0.81%)
Nov 03, 2004 11.15 11.28 11.15 11.19 10,688 +0.10(+0.86%)
Nov 02, 2004 11.09 11.17 11.01 11.09 36,379 +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.