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 31, 2013 40.29 40.39 40.06 40.22 1,018,586 +0.70(+1.78%)
Jan 30, 2013 39.74 39.96 39.38 39.52 1,091,382 -0.11(-0.28%)
Jan 29, 2013 39.28 39.77 39.27 39.63 857,338 +0.80(+2.05%)
Jan 28, 2013 38.92 38.97 38.75 38.83 605,358 -0.26(-0.66%)
Jan 25, 2013 39.08 39.14 38.80 39.09 696,119 -0.11(-0.28%)
Jan 24, 2013 39.25 39.68 39.10 39.20 680,848 +0.00(+0.00%)
Jan 23, 2013 39.44 39.45 39.11 39.20 1,069,586 +0.23(+0.60%)
Jan 22, 2013 38.77 39.04 38.69 38.97 1,336,591 +0.45(+1.16%)
Jan 18, 2013 38.68 38.69 38.20 38.52 1,854,464 -0.38(-0.96%)
Jan 17, 2013 38.75 38.98 38.59 38.90 1,509,430 -0.03(-0.08%)
Jan 16, 2013 38.58 39.03 38.58 38.93 527,250 -0.20(-0.51%)
Jan 15, 2013 38.90 39.18 38.87 39.13 681,873 -0.09(-0.22%)
Jan 14, 2013 39.18 39.27 39.04 39.21 1,197,608 -0.03(-0.07%)
Jan 11, 2013 39.21 39.33 39.01 39.24 1,742,127 -1.09(-2.70%)
Jan 10, 2013 40.52 40.59 40.12 40.33 1,281,248 -0.28(-0.69%)
Jan 09, 2013 40.71 40.86 40.41 40.61 480,549 +0.20(+0.49%)
Jan 08, 2013 40.44 40.54 40.26 40.42 617,590 -0.66(-1.61%)
Jan 07, 2013 40.74 41.12 40.69 41.08 1,618,390 -0.13(-0.31%)
Jan 04, 2013 40.89 41.29 40.85 41.21 1,484,356 -0.13(-0.31%)
Jan 03, 2013 41.40 41.70 41.15 41.34 1,139,605 -0.90(-2.12%)
Jan 02, 2013 42.28 42.29 41.83 42.23 539,592 +1.00(+2.42%)
Dec 31, 2012 40.44 41.35 40.32 41.24 620,802 +0.81(+2.02%)
Dec 28, 2012 40.62 40.76 40.36 40.42 903,865 -0.36(-0.89%)
Dec 27, 2012 41.09 41.14 40.47 40.78 798,675 +0.27(+0.67%)
Dec 26, 2012 40.61 40.86 40.48 40.52 420,522 +0.10(+0.25%)
Dec 24, 2012 40.43 40.61 40.30 40.42 146,612 -0.17(-0.42%)
Dec 21, 2012 40.33 40.66 40.20 40.59 622,003 -0.54(-1.31%)
Dec 20, 2012 41.13 41.14 40.85 41.12 582,982 +0.39(+0.96%)
Dec 19, 2012 41.34 41.34 40.70 40.73 484,017 -0.33(-0.81%)
Dec 18, 2012 40.93 41.09 40.69 41.07 1,248,408 +0.75(+1.86%)
Dec 17, 2012 40.01 40.41 39.97 40.32 963,792 +0.67(+1.70%)
Dec 14, 2012 39.19 39.78 39.16 39.64 610,566 +0.70(+1.81%)
Dec 13, 2012 38.94 39.26 38.75 38.94 1,028,843 -0.08(-0.21%)
Dec 12, 2012 39.03 39.35 38.87 39.02 546,554 +0.15(+0.38%)
Dec 11, 2012 38.74 38.97 38.70 38.87 796,151 +0.58(+1.52%)
Dec 10, 2012 37.97 38.35 37.94 38.29 803,765 +0.28(+0.72%)
Dec 07, 2012 38.00 38.05 37.70 38.02 710,010 +0.09(+0.25%)
Dec 06, 2012 37.94 38.02 37.75 37.92 736,791 +0.21(+0.56%)
Dec 05, 2012 37.61 37.97 37.42 37.71 1,208,347 +0.84(+2.29%)
Dec 04, 2012 36.88 36.99 36.65 36.87 608,179 -0.12(-0.33%)
Nov 30, 2012 37.08 37.22 36.84 36.99 656,398 -0.01(-0.02%)
Nov 29, 2012 37.10 37.21 36.81 37.00 893,027 +0.49(+1.33%)
Nov 28, 2012 35.89 36.52 35.74 36.51 751,515 +0.28(+0.76%)
Nov 27, 2012 36.58 36.82 36.18 36.24 927,294 -0.57(-1.56%)
Nov 26, 2012 36.47 36.81 36.40 36.81 811,851 +0.08(+0.21%)
Nov 23, 2012 36.39 36.75 36.36 36.74 277,063 +0.69(+1.92%)
Nov 21, 2012 35.99 36.14 35.87 36.04 1,213,528 -0.05(-0.15%)
Nov 20, 2012 36.12 36.37 35.82 36.10 688,696 -0.23(-0.63%)
Nov 19, 2012 35.91 36.33 35.91 36.33 828,469 +0.98(+2.79%)
Nov 16, 2012 35.00 35.47 34.71 35.34 1,104,880 +0.12(+0.35%)
Nov 15, 2012 35.33 35.46 35.01 35.22 614,616 -0.06(-0.17%)
Nov 14, 2012 36.00 36.04 35.19 35.28 919,302 -0.71(-1.99%)
Nov 13, 2012 35.92 36.41 35.84 35.99 1,084,672 -0.39(-1.06%)
Nov 12, 2012 36.46 36.48 36.23 36.38 647,256 +0.05(+0.15%)
Nov 09, 2012 36.14 36.77 36.13 36.33 1,432,168 -0.18(-0.50%)
Nov 08, 2012 36.70 37.03 36.40 36.51 1,164,095 -0.33(-0.89%)
Nov 07, 2012 37.14 37.16 36.54 36.84 1,328,828 -0.86(-2.27%)
Nov 06, 2012 37.36 37.87 37.30 37.69 1,384,550 +0.35(+0.94%)
Nov 05, 2012 37.49 37.55 37.15 37.34 1,517,351 -0.35(-0.93%)
Nov 02, 2012 38.36 38.38 37.59 37.69 1,007,030 -0.41(-1.08%)
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.