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 29, 2010 60.50 61.08 58.24 58.58 1,876,592 -2.81(-4.58%)
Jan 28, 2010 61.74 61.74 61.10 61.39 1,522,641 +0.00(+0.00%)
Jan 27, 2010 61.43 61.76 60.45 61.39 1,660,237 +0.18(+0.29%)
Jan 26, 2010 61.13 62.18 60.66 61.21 2,008,821 -0.95(-1.53%)
Jan 25, 2010 62.43 63.09 61.95 62.16 905,099 +1.03(+1.68%)
Jan 22, 2010 61.82 63.06 61.00 61.13 1,753,318 -1.78(-2.83%)
Jan 21, 2010 65.04 65.51 62.65 62.91 1,698,708 -3.08(-4.67%)
Jan 20, 2010 66.03 66.15 65.08 65.99 1,244,825 -2.74(-3.99%)
Jan 19, 2010 67.73 68.93 67.73 68.73 1,429,188 +2.19(+3.29%)
Jan 15, 2010 67.72 66.54 66.54 66.54 589,000 -1.20(-1.77%)
Jan 14, 2010 67.90 68.26 67.40 67.74 638,524 +0.44(+0.65%)
Jan 13, 2010 67.28 67.33 66.13 67.30 1,287,656 +1.18(+1.78%)
Jan 12, 2010 66.51 67.07 65.53 66.12 1,407,518 -2.49(-3.63%)
Jan 11, 2010 69.62 69.66 67.97 68.61 793,032 +0.01(+0.01%)
Jan 08, 2010 67.42 68.66 67.16 68.60 921,826 +1.23(+1.83%)
Jan 07, 2010 67.04 67.45 66.48 67.37 770,122 -0.42(-0.62%)
Jan 06, 2010 66.46 68.04 66.46 67.79 951,161 +0.93(+1.39%)
Jan 05, 2010 66.49 67.17 66.38 66.86 1,175,353 -0.04(-0.06%)
Jan 04, 2010 66.11 66.95 66.02 66.90 1,236,235 +3.05(+4.78%)
Dec 31, 2009 64.70 63.85 63.85 63.85 235,000 -0.50(-0.78%)
Dec 30, 2009 63.60 64.74 63.51 64.35 489,225 +0.40(+0.63%)
Dec 29, 2009 64.83 64.88 63.84 63.95 635,646 +0.73(+1.15%)
Dec 28, 2009 63.91 64.17 62.94 63.22 358,583 -0.30(-0.47%)
Dec 24, 2009 63.11 63.62 62.97 63.52 199,008 +0.63(+1.00%)
Dec 23, 2009 62.07 63.23 61.74 62.89 948,150 +1.09(+1.76%)
Dec 22, 2009 61.21 61.90 60.88 61.80 1,173,131 +0.54(+0.88%)
Dec 21, 2009 61.61 62.07 61.05 61.26 1,278,576 -0.42(-0.68%)
Dec 18, 2009 61.37 61.85 60.63 61.68 2,027,680 +1.23(+2.03%)
Dec 17, 2009 61.13 61.23 59.94 60.45 1,005,360 -1.64(-2.64%)
Dec 16, 2009 61.97 62.68 61.94 62.09 1,061,625 +0.54(+0.88%)
Dec 15, 2009 61.63 62.56 61.34 61.55 666,319 -0.97(-1.55%)
Dec 14, 2009 62.42 62.68 62.30 62.52 829,005 +1.36(+2.22%)
Dec 11, 2009 61.22 61.42 60.75 61.16 1,035,686 +0.88(+1.46%)
Dec 10, 2009 60.53 60.99 60.02 60.28 1,200,515 -0.53(-0.87%)
Dec 09, 2009 59.97 60.89 59.56 60.81 1,451,308 +0.55(+0.91%)
Dec 08, 2009 61.06 61.17 60.01 60.26 1,286,359 -1.93(-3.10%)
Dec 07, 2009 62.00 63.09 61.88 62.19 1,818,802 +0.03(+0.05%)
Dec 04, 2009 64.91 64.99 61.79 62.16 2,089,749 -1.42(-2.23%)
Dec 03, 2009 64.43 64.99 63.46 63.58 1,288,638 -1.08(-1.67%)
Dec 02, 2009 64.83 65.31 64.32 64.66 2,219,030 +0.92(+1.44%)
Dec 01, 2009 63.43 64.36 63.25 63.74 1,239,838 +1.80(+2.91%)
Nov 30, 2009 61.66 62.49 61.04 61.94 1,334,803 +0.36(+0.58%)
Nov 27, 2009 60.39 62.25 60.37 61.58 989,264 -2.61(-4.07%)
Nov 25, 2009 63.58 64.25 61.82 64.19 1,237,639 +2.44(+3.95%)
Nov 24, 2009 62.33 62.36 61.40 61.75 1,290,472 -0.16(-0.26%)
Nov 23, 2009 62.35 63.01 61.69 61.91 943,095 +1.19(+1.96%)
Nov 20, 2009 60.17 60.91 59.84 60.72 898,485 -0.88(-1.43%)
Nov 19, 2009 61.79 61.79 60.64 61.60 1,163,904 -1.27(-2.02%)
Nov 18, 2009 63.34 63.56 62.37 62.87 921,008 -0.44(-0.69%)
Nov 17, 2009 62.36 63.34 61.96 63.31 806,139 +0.25(+0.40%)
Nov 16, 2009 61.83 63.34 61.81 63.06 863,180 +2.16(+3.55%)
Nov 13, 2009 59.94 61.10 59.61 60.90 1,179,650 +1.76(+2.98%)
Nov 12, 2009 60.08 60.67 58.95 59.14 1,487,922 -1.26(-2.09%)
Nov 11, 2009 61.05 61.57 60.12 60.40 1,099,763 +0.61(+1.02%)
Nov 10, 2009 59.29 60.21 59.01 59.79 1,549,544 +0.04(+0.07%)
Nov 09, 2009 58.89 59.88 58.80 59.75 1,229,625 +2.83(+4.97%)
Nov 06, 2009 55.77 57.29 55.67 56.92 1,778,495 +0.32(+0.57%)
Nov 05, 2009 55.70 56.86 55.63 56.60 1,088,507 +0.85(+1.52%)
Nov 04, 2009 56.20 56.79 55.67 55.75 1,585,045 +0.59(+1.07%)
Nov 03, 2009 53.44 55.39 53.20 55.16 1,671,651 +0.20(+0.36%)
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.