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 (%)
Nov 30, 2007 36.08 36.14 35.28 35.60 729,480 +0.09(+0.24%)
Nov 29, 2007 35.24 36.12 34.80 35.52 1,024,252 +0.26(+0.73%)
Nov 28, 2007 34.11 35.37 33.54 35.26 809,556 +1.13(+3.31%)
Nov 27, 2007 33.60 34.24 33.05 34.13 1,837,627 +0.59(+1.75%)
Nov 26, 2007 34.29 34.76 33.51 33.54 933,491 -1.09(-3.14%)
Nov 23, 2007 34.23 34.82 34.16 34.63 597,636 +1.53(+4.62%)
Nov 21, 2007 33.27 33.54 32.58 33.10 938,179 -1.46(-4.23%)
Nov 20, 2007 33.28 34.76 33.28 34.56 1,285,191 +1.03(+3.07%)
Nov 19, 2007 34.83 34.83 33.02 33.53 1,430,424 -2.10(-5.88%)
Nov 16, 2007 35.46 35.97 34.77 35.63 902,362 +0.44(+1.26%)
Nov 15, 2007 34.70 35.86 34.61 35.19 1,215,619 -0.71(-1.99%)
Nov 14, 2007 36.56 36.59 35.11 35.90 835,416 -0.15(-0.41%)
Nov 13, 2007 35.02 36.11 35.02 36.05 858,031 +1.61(+4.68%)
Nov 12, 2007 36.09 36.13 34.25 34.44 874,046 -1.98(-5.43%)
Nov 09, 2007 35.94 37.53 35.94 36.42 1,661,029 -0.87(-2.35%)
Nov 08, 2007 38.40 38.52 36.45 37.29 2,501,366 -1.18(-3.06%)
Nov 07, 2007 40.68 40.68 38.36 38.47 682,116 -1.54(-3.85%)
Nov 06, 2007 39.13 40.15 39.13 40.01 713,713 +2.13(+5.62%)
Nov 05, 2007 37.22 38.25 37.22 37.88 838,773 -1.89(-4.76%)
Nov 02, 2007 39.34 39.84 38.46 39.78 953,368 +0.60(+1.54%)
Nov 01, 2007 39.68 39.96 38.99 39.17 686,335 -2.28(-5.51%)
Oct 31, 2007 40.25 41.46 40.10 41.46 784,972 +1.21(+2.99%)
Oct 30, 2007 40.49 40.84 40.19 40.25 561,257 -1.48(-3.55%)
Oct 29, 2007 41.57 41.78 41.08 41.73 603,450 +0.38(+0.92%)
Oct 26, 2007 40.54 41.47 40.25 41.35 363,420 +1.74(+4.40%)
Oct 25, 2007 38.93 39.67 38.68 39.61 592,761 +0.69(+1.78%)
Oct 24, 2007 39.21 39.32 37.70 38.92 879,109 -1.38(-3.43%)
Oct 23, 2007 39.77 40.37 39.60 40.30 649,580 +1.43(+3.69%)
Oct 22, 2007 38.62 38.95 37.89 38.86 931,240 -0.76(-1.91%)
Oct 19, 2007 40.83 40.92 39.56 39.62 699,837 -1.55(-3.76%)
Oct 18, 2007 40.31 41.17 40.21 41.17 619,577 +0.98(+2.43%)
Oct 17, 2007 40.31 40.57 39.52 40.19 488,498 +0.58(+1.47%)
Oct 16, 2007 39.81 40.12 39.43 39.61 411,051 -0.44(-1.11%)
Oct 15, 2007 40.94 41.08 39.73 40.05 484,560 -0.88(-2.15%)
Oct 12, 2007 40.31 41.09 40.13 40.93 511,563 +0.83(+2.06%)
Oct 11, 2007 40.39 41.55 39.46 40.11 775,033 +0.86(+2.19%)
Oct 10, 2007 38.97 39.75 38.68 39.25 361,544 +0.28(+0.71%)
Oct 09, 2007 37.66 38.99 37.59 38.97 457,181 +1.16(+3.07%)
Oct 08, 2007 37.39 37.81 37.17 37.81 323,477 -0.59(-1.54%)
Oct 05, 2007 37.81 38.80 37.70 38.40 379,922 +0.77(+2.06%)
Oct 04, 2007 37.29 37.66 36.98 37.63 656,894 +0.06(+0.16%)
Oct 03, 2007 38.06 38.23 37.49 37.57 598,574 -1.16(-3.00%)
Oct 02, 2007 38.50 38.83 37.78 38.73 1,116,513 -1.41(-3.51%)
Oct 01, 2007 38.97 40.19 38.93 40.14 593,323 +1.79(+4.67%)
Sep 28, 2007 37.77 38.38 37.68 38.35 516,626 +0.58(+1.54%)
Sep 27, 2007 37.14 37.91 37.09 37.77 489,060 +0.86(+2.33%)
Sep 26, 2007 37.22 37.47 36.37 36.91 487,935 -0.57(-1.51%)
Sep 25, 2007 36.81 37.52 36.81 37.47 761,018 -0.08(-0.21%)
Sep 24, 2007 37.74 38.12 37.40 37.55 800,349 +1.71(+4.78%)
Sep 21, 2007 35.83 36.09 35.73 35.84 402,425 +0.65(+1.83%)
Sep 20, 2007 34.99 35.47 34.85 35.20 733,591 +0.65(+1.88%)
Sep 19, 2007 34.77 35.23 34.36 34.55 498,078 +0.86(+2.55%)
Sep 18, 2007 32.54 33.88 32.35 33.69 670,208 +2.34(+7.47%)
Sep 17, 2007 31.64 31.89 31.32 31.35 336,791 -0.81(-2.52%)
Sep 14, 2007 31.81 32.33 31.71 32.16 497,499 -0.36(-1.10%)
Sep 13, 2007 32.16 32.75 31.94 32.51 406,925 +0.82(+2.57%)
Sep 12, 2007 31.44 31.95 31.33 31.70 493,186 -0.71(-2.19%)
Sep 11, 2007 31.38 32.54 31.33 32.41 285,785 +1.36(+4.38%)
Sep 10, 2007 31.40 31.40 30.65 31.05 400,737 -0.34(-1.09%)
Sep 07, 2007 31.40 31.84 31.05 31.39 357,606 -0.84(-2.61%)
Sep 06, 2007 31.02 32.48 31.37 32.23 551,318 +1.34(+4.35%)
Sep 05, 2007 30.90 31.07 30.69 30.89 414,426 -0.51(-1.61%)
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.