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, 2012 33.70 33.80 33.19 33.76 2,584,053 +0.38(+1.14%)
Aug 30, 2012 33.65 33.67 33.29 33.38 1,782,628 -1.31(-3.78%)
Aug 29, 2012 34.88 34.91 34.60 34.69 1,170,157 -0.19(-0.54%)
Aug 27, 2012 35.15 35.19 34.84 34.88 655,745 -0.23(-0.65%)
Aug 24, 2012 34.89 35.33 34.78 35.11 956,525 -0.29(-0.83%)
Aug 23, 2012 35.79 35.89 35.36 35.40 1,285,683 -0.20(-0.56%)
Aug 22, 2012 35.24 35.67 35.12 35.60 960,170 +0.10(+0.29%)
Aug 21, 2012 35.89 36.14 35.37 35.50 1,031,491 +0.10(+0.28%)
Aug 20, 2012 35.23 35.46 35.05 35.40 1,096,939 +0.02(+0.07%)
Aug 17, 2012 35.33 35.46 35.13 35.38 1,172,211 -0.28(-0.77%)
Aug 16, 2012 35.44 35.78 35.20 35.66 959,387 +0.61(+1.74%)
Aug 15, 2012 34.99 35.12 34.86 35.05 1,071,541 -0.45(-1.28%)
Aug 14, 2012 35.50 35.73 35.41 35.50 996,421 -0.14(-0.40%)
Aug 13, 2012 35.70 35.92 35.52 35.64 1,033,143 -0.31(-0.86%)
Aug 10, 2012 35.66 36.00 35.51 35.95 1,490,100 +0.30(+0.84%)
Aug 09, 2012 35.47 35.77 35.41 35.66 777,445 +0.30(+0.86%)
Aug 08, 2012 35.24 35.52 35.17 35.35 1,868,290 +0.40(+1.15%)
Aug 07, 2012 35.03 35.25 34.94 34.95 1,858,456 +0.24(+0.69%)
Aug 06, 2012 34.49 34.97 34.43 34.71 1,296,467 +0.33(+0.95%)
Aug 03, 2012 34.19 34.56 34.09 34.38 1,353,803 +1.29(+3.89%)
Aug 02, 2012 33.25 33.65 32.82 33.09 1,845,406 -0.55(-1.64%)
Aug 01, 2012 34.02 34.15 33.58 33.65 1,484,897 +0.18(+0.53%)
Jul 31, 2012 33.94 34.06 33.45 33.47 1,716,333 -0.56(-1.64%)
Jul 30, 2012 33.77 34.10 33.75 34.02 1,297,783 +0.11(+0.32%)
Jul 27, 2012 33.09 34.06 32.89 33.92 1,468,709 +1.12(+3.42%)
Jul 26, 2012 32.78 32.90 32.54 32.80 1,751,998 +1.02(+3.20%)
Jul 25, 2012 32.00 32.11 31.50 31.78 1,828,651 +0.30(+0.95%)
Jul 24, 2012 31.91 31.96 31.14 31.48 1,871,572 -0.26(-0.81%)
Jul 23, 2012 31.24 31.82 31.07 31.74 1,512,107 -0.79(-2.42%)
Jul 20, 2012 32.90 32.96 32.47 32.53 1,535,536 -0.83(-2.50%)
Jul 19, 2012 33.00 33.53 32.97 33.36 1,513,688 +0.87(+2.69%)
Jul 18, 2012 31.99 32.66 31.93 32.49 1,912,437 +0.09(+0.27%)
Jul 17, 2012 32.23 32.42 31.81 32.40 1,399,739 +0.21(+0.66%)
Jul 16, 2012 32.15 32.28 31.92 32.19 1,458,802 -0.07(-0.23%)
Jul 13, 2012 31.63 32.40 31.63 32.26 1,357,151 +0.80(+2.56%)
Jul 12, 2012 31.43 31.62 30.80 31.46 2,024,244 -0.72(-2.25%)
Jul 11, 2012 32.16 32.40 31.95 32.18 1,080,381 +0.14(+0.45%)
Jul 10, 2012 32.90 32.96 31.82 32.04 1,453,484 -0.56(-1.73%)
Jul 09, 2012 32.54 32.68 32.34 32.60 1,462,627 -0.21(-0.65%)
Jul 06, 2012 32.84 32.90 32.57 32.81 1,084,191 -0.58(-1.74%)
Jul 05, 2012 33.36 33.61 33.09 33.39 1,294,371 -0.24(-0.72%)
Jul 03, 2012 33.31 33.80 33.23 33.63 1,308,382 +0.57(+1.72%)
Jul 02, 2012 33.07 33.10 32.61 33.07 919,328 +0.21(+0.65%)
Jun 29, 2012 32.93 32.99 32.49 32.85 3,045,562 +1.61(+5.15%)
Jun 28, 2012 30.85 31.25 30.65 31.24 1,930,957 +0.06(+0.18%)
Jun 27, 2012 30.87 31.33 30.73 31.19 2,070,439 +0.02(+0.07%)
Jun 26, 2012 31.22 31.33 30.78 31.16 1,915,311 +0.37(+1.21%)
Jun 25, 2012 30.96 30.99 30.66 30.79 1,853,674 -1.09(-3.42%)
Jun 22, 2012 31.92 31.99 31.53 31.88 1,837,187 +0.01(+0.02%)
Jun 21, 2012 33.28 33.30 31.87 31.88 1,818,625 -1.78(-5.27%)
Jun 20, 2012 34.08 34.12 33.38 33.65 1,953,658 -0.02(-0.05%)
Jun 19, 2012 33.58 33.92 33.34 33.67 2,501,055 +0.59(+1.77%)
Jun 18, 2012 32.67 33.22 32.50 33.08 1,827,345 +0.48(+1.48%)
Jun 15, 2012 32.11 32.62 32.04 32.60 2,559,786 +0.87(+2.73%)
Jun 14, 2012 31.27 31.87 31.13 31.73 1,945,604 +0.02(+0.07%)
Jun 13, 2012 31.68 32.16 31.50 31.71 1,945,849 -0.41(-1.29%)
Jun 12, 2012 31.85 32.13 31.46 32.12 1,830,033 +1.01(+3.23%)
Jun 11, 2012 31.99 32.02 31.08 31.12 2,150,185 -0.45(-1.42%)
Jun 08, 2012 31.08 31.63 30.88 31.57 1,810,729 -0.78(-2.40%)
Jun 07, 2012 32.92 32.99 32.27 32.34 5,663,943 +0.73(+2.31%)
Jun 06, 2012 31.08 31.64 31.07 31.61 2,749,339 +1.30(+4.30%)
Jun 05, 2012 30.01 30.38 29.95 30.31 2,134,212 +0.22(+0.73%)
Jun 04, 2012 29.77 30.14 29.60 30.09 2,010,861 +0.10(+0.34%)
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.