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 (%)
Aug 31, 2005 15.68 16.01 15.68 16.01 11,438 +0.28(+1.76%)
Aug 30, 2005 15.57 15.81 15.57 15.73 21,002 +0.09(+0.55%)
Aug 29, 2005 15.62 15.69 15.58 15.65 7,125 +0.05(+0.31%)
Aug 26, 2005 15.70 15.85 15.54 15.60 15,001 -0.08(-0.51%)
Aug 25, 2005 15.46 15.81 15.46 15.68 30,941 +0.13(+0.86%)
Aug 24, 2005 15.62 15.74 15.51 15.54 13,689 -0.55(-3.41%)
Aug 23, 2005 16.16 16.26 16.06 16.09 3,750 -0.30(-1.85%)
Aug 22, 2005 16.13 16.42 16.13 16.40 8,813 +0.54(+3.40%)
Aug 19, 2005 15.60 15.88 15.60 15.86 21,002 +0.28(+1.81%)
Aug 18, 2005 15.57 15.60 15.49 15.58 11,626 -0.24(-1.52%)
Aug 17, 2005 15.89 15.90 15.73 15.82 20,064 -0.45(-2.75%)
Aug 16, 2005 16.13 16.37 16.13 16.26 32,254 -0.45(-2.71%)
Aug 15, 2005 16.66 16.79 16.65 16.72 16,877 -0.07(-0.44%)
Aug 12, 2005 16.70 16.85 16.69 16.79 21,752 +0.05(+0.29%)
Aug 11, 2005 16.42 16.80 16.42 16.74 21,565 +0.39(+2.41%)
Aug 10, 2005 16.21 16.48 16.21 16.35 9,751 -0.04(-0.26%)
Aug 09, 2005 16.32 16.50 16.32 16.39 39,004 +0.31(+1.96%)
Aug 08, 2005 15.96 16.16 15.96 16.08 63,945 +0.45(+2.87%)
Aug 05, 2005 15.68 15.70 15.52 15.63 16,127 +0.01(+0.03%)
Aug 04, 2005 15.82 15.82 15.62 15.62 25,503 -0.29(-1.84%)
Aug 03, 2005 15.84 15.97 15.84 15.92 66,570 +0.47(+3.04%)
Aug 02, 2005 15.20 15.47 15.20 15.45 20,252 +0.35(+2.33%)
Aug 01, 2005 15.17 15.21 15.01 15.10 71,071 -0.30(-1.97%)
Jul 29, 2005 15.22 15.42 15.17 15.40 108,200 +0.17(+1.12%)
Jul 28, 2005 14.80 15.25 14.80 15.23 110,263 +0.47(+3.22%)
Jul 27, 2005 14.73 14.76 14.63 14.76 6,750 +0.03(+0.18%)
Jul 26, 2005 14.64 14.73 14.59 14.73 6,188 -0.03(-0.18%)
Jul 25, 2005 14.77 14.82 14.73 14.76 3,375 -0.07(-0.47%)
Jul 22, 2005 14.73 14.88 14.73 14.82 3,750 +0.16(+1.09%)
Jul 21, 2005 14.56 14.76 14.56 14.66 13,501 +0.33(+2.31%)
Jul 20, 2005 14.18 14.33 14.15 14.33 22,127 +0.52(+3.78%)
Jul 19, 2005 13.86 13.90 13.80 13.81 3,187 -0.13(-0.96%)
Jul 18, 2005 13.92 14.02 13.86 13.94 32,254 -0.19(-1.32%)
Jul 15, 2005 14.16 14.16 14.13 14.13 1,312 -0.01(-0.04%)
Jul 14, 2005 14.40 14.43 14.14 14.14 70,883 -0.13(-0.90%)
Jul 13, 2005 14.34 14.35 14.26 14.26 5,250 -0.03(-0.19%)
Jul 12, 2005 14.31 14.42 14.29 14.29 21,940 +0.11(+0.75%)
Jul 11, 2005 13.96 14.29 13.96 14.18 19,314 +0.26(+1.84%)
Jul 08, 2005 13.96 14.05 13.92 13.93 21,002 +0.04(+0.27%)
Jul 07, 2005 13.86 13.97 13.86 13.89 21,190 -0.20(-1.40%)
Jul 06, 2005 14.13 14.20 14.09 14.09 16,689 +0.04(+0.30%)
Jul 05, 2005 13.94 14.07 13.91 14.05 13,314 +0.23(+1.70%)
Jul 01, 2005 13.71 13.89 13.71 13.81 8,626 +0.05(+0.39%)
Jun 30, 2005 13.81 13.84 13.69 13.76 9,563 -0.12(-0.88%)
Jun 29, 2005 13.94 13.98 13.88 13.88 8,251 -0.18(-1.29%)
Jun 28, 2005 13.94 14.10 13.94 14.06 8,813 +0.33(+2.37%)
Jun 27, 2005 13.57 13.83 13.57 13.74 7,500 +0.20(+1.46%)
Jun 24, 2005 13.54 13.62 13.51 13.54 18,377 -0.01(-0.04%)
Jun 23, 2005 13.78 13.78 13.54 13.54 11,063 -0.48(-3.42%)
Jun 22, 2005 13.86 14.02 13.79 14.02 15,376 -0.13(-0.94%)
Jun 21, 2005 14.21 14.21 14.05 14.16 13,501 -0.13(-0.93%)
Jun 20, 2005 14.22 14.30 14.18 14.29 26,065 -0.06(-0.45%)
Jun 17, 2005 14.24 14.40 14.18 14.36 60,007 +0.07(+0.49%)
Jun 16, 2005 13.89 14.41 13.89 14.29 141,767 +0.77(+5.68%)
Jun 15, 2005 13.33 13.57 13.33 13.52 56,819 +0.25(+1.89%)
Jun 14, 2005 13.21 13.32 13.13 13.27 24,190 -0.06(-0.48%)
Jun 13, 2005 13.17 13.38 13.12 13.33 24,940 +0.11(+0.81%)
Jun 10, 2005 13.17 13.27 13.17 13.22 11,251 +0.06(+0.45%)
Jun 09, 2005 13.12 13.19 13.08 13.17 18,564 -0.03(-0.24%)
Jun 08, 2005 13.33 13.43 13.20 13.20 15,376 -0.21(-1.55%)
Jun 07, 2005 13.38 13.53 13.34 13.41 16,689 -0.06(-0.48%)
Jun 06, 2005 13.46 13.54 13.42 13.47 12,564 +0.08(+0.60%)
Jun 03, 2005 13.33 13.46 13.33 13.39 25,503 +0.05(+0.36%)
Jun 02, 2005 13.12 13.36 13.12 13.34 26,065 +0.10(+0.77%)
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.