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 (%)
Sep 29, 2006 18.49 18.56 18.36 18.50 72,008 -0.19(-1.00%)
Sep 28, 2006 18.61 18.73 18.55 18.69 70,133 -0.03(-0.14%)
Sep 27, 2006 18.53 18.77 18.45 18.72 91,886 +0.52(+2.87%)
Sep 26, 2006 17.76 18.22 17.76 18.20 113,264 +0.49(+2.77%)
Sep 25, 2006 17.56 17.76 17.10 17.70 196,711 -0.37(-2.06%)
Sep 22, 2006 18.56 18.61 18.00 18.08 155,644 -0.36(-1.97%)
Sep 21, 2006 18.55 18.68 18.28 18.44 319,539 +0.27(+1.47%)
Sep 20, 2006 18.44 18.50 18.11 18.17 218,464 -0.04(-0.23%)
Sep 19, 2006 18.54 18.55 18.03 18.22 47,818 -0.65(-3.45%)
Sep 18, 2006 18.66 19.04 18.55 18.87 32,441 +0.47(+2.55%)
Sep 15, 2006 18.56 18.58 18.29 18.40 71,071 -0.22(-1.17%)
Sep 14, 2006 18.97 18.99 18.56 18.62 183,210 -0.12(-0.63%)
Sep 13, 2006 18.56 18.87 18.54 18.73 140,830 +0.38(+2.06%)
Sep 12, 2006 18.68 18.80 18.31 18.36 214,714 -0.07(-0.38%)
Sep 11, 2006 18.61 18.62 18.35 18.42 250,718 -1.04(-5.34%)
Sep 08, 2006 19.51 19.60 19.35 19.46 75,759 -0.49(-2.46%)
Sep 07, 2006 19.99 20.05 19.70 19.95 113,826 -0.40(-1.96%)
Sep 06, 2006 20.61 20.61 20.30 20.35 63,007 -0.92(-4.34%)
Sep 05, 2006 21.04 21.28 21.01 21.28 154,706 +0.53(+2.57%)
Sep 01, 2006 20.55 20.79 20.45 20.74 103,512 +0.27(+1.30%)
Aug 31, 2006 20.45 20.54 20.28 20.48 71,071 +0.07(+0.34%)
Aug 30, 2006 20.64 20.74 20.27 20.41 57,569 -0.14(-0.70%)
Aug 29, 2006 20.51 20.56 20.19 20.55 121,140 +0.20(+1.00%)
Aug 28, 2006 20.26 20.55 20.16 20.35 180,960 +0.12(+0.61%)
Aug 25, 2006 20.14 20.26 20.02 20.23 117,952 +0.10(+0.50%)
Aug 24, 2006 20.42 20.43 19.87 20.13 107,638 -0.54(-2.61%)
Aug 23, 2006 20.92 21.04 20.47 20.66 207,400 -0.59(-2.78%)
Aug 22, 2006 21.22 21.40 21.14 21.26 74,821 -0.16(-0.75%)
Aug 21, 2006 21.22 21.48 21.14 21.42 190,711 +0.52(+2.48%)
Aug 18, 2006 20.85 20.93 20.58 20.90 173,084 +0.19(+0.93%)
Aug 17, 2006 21.20 21.33 20.58 20.71 186,210 -0.14(-0.66%)
Aug 16, 2006 20.74 21.04 20.73 20.85 146,830 +0.57(+2.81%)
Aug 15, 2006 20.11 20.31 19.99 20.27 151,893 +0.31(+1.55%)
Aug 14, 2006 20.13 20.17 19.87 19.97 78,947 +0.09(+0.46%)
Aug 11, 2006 19.98 20.02 19.81 19.87 54,756 -0.15(-0.75%)
Aug 10, 2006 19.82 20.08 19.77 20.02 59,069 -0.03(-0.13%)
Aug 09, 2006 20.33 20.33 20.00 20.05 102,950 -0.21(-1.05%)
Aug 08, 2006 20.53 20.55 20.14 20.26 27,940 -0.38(-1.83%)
Aug 07, 2006 20.58 20.80 20.50 20.64 180,772 -0.01(-0.03%)
Aug 04, 2006 20.96 21.05 20.58 20.65 100,137 +0.07(+0.36%)
Aug 03, 2006 20.40 20.85 20.31 20.57 172,146 +0.13(+0.63%)
Aug 02, 2006 20.29 20.65 20.27 20.45 74,071 +0.43(+2.13%)
Aug 01, 2006 20.14 20.14 19.85 20.02 49,881 -0.32(-1.57%)
Jul 31, 2006 20.32 20.48 20.31 20.34 51,193 -0.38(-1.83%)
Jul 28, 2006 20.58 20.75 20.42 20.72 115,514 +0.27(+1.30%)
Jul 27, 2006 20.83 20.92 20.37 20.45 41,255 +0.12(+0.58%)
Jul 26, 2006 20.31 20.45 20.10 20.33 43,130 -0.20(-0.99%)
Jul 25, 2006 20.36 20.57 20.06 20.54 114,764 +0.06(+0.29%)
Jul 24, 2006 20.13 20.48 19.98 20.48 102,387 +0.42(+2.10%)
Jul 21, 2006 20.35 20.39 19.96 20.06 54,944 -0.21(-1.03%)
Jul 20, 2006 20.67 20.80 20.13 20.26 104,075 -0.27(-1.32%)
Jul 19, 2006 19.77 20.63 19.77 20.54 198,024 +0.81(+4.11%)
Jul 18, 2006 19.82 19.95 19.26 19.73 75,946 +0.04(+0.19%)
Jul 17, 2006 19.98 20.06 19.65 19.69 80,447 -0.70(-3.45%)
Jul 14, 2006 20.58 20.63 20.02 20.39 80,072 -0.19(-0.93%)
Jul 13, 2006 20.95 20.95 20.55 20.58 80,822 -0.70(-3.31%)
Jul 12, 2006 21.54 21.60 21.21 21.29 79,884 -0.01(-0.03%)
Jul 11, 2006 21.06 21.41 20.96 21.29 72,759 +0.48(+2.31%)
Jul 10, 2006 20.74 21.01 20.73 20.81 39,942 +0.07(+0.36%)
Jul 07, 2006 21.01 21.18 20.71 20.74 68,070 -0.01(-0.03%)
Jul 06, 2006 20.23 20.83 20.21 20.74 198,399 +0.32(+1.57%)
Jul 05, 2006 20.32 20.53 20.02 20.42 221,277 -0.91(-4.25%)
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.