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 30, 2004 8.719 8.895 8.719 8.895 30,378 +0.09(+1.03%)
Jan 29, 2004 9.050 9.050 8.799 8.804 3,750 -0.27(-2.94%)
Jan 28, 2004 9.076 9.172 9.071 9.071 17,627 +0.05(+0.59%)
Jan 27, 2004 9.092 9.140 9.018 9.018 13,314 -0.06(-0.65%)
Jan 26, 2004 9.151 9.167 9.076 9.076 7,688 -0.04(-0.41%)
Jan 23, 2004 9.226 9.226 9.114 9.114 5,438 -0.19(-2.06%)
Jan 22, 2004 9.332 9.332 9.172 9.306 12,376 +0.02(+0.17%)
Jan 21, 2004 9.215 9.311 9.124 9.290 16,502 +0.14(+1.57%)
Jan 20, 2004 9.066 9.252 9.018 9.146 21,190 +0.23(+2.63%)
Jan 16, 2004 8.975 8.975 8.911 8.911 4,875 -0.07(-0.83%)
Jan 15, 2004 9.039 9.098 8.980 8.986 16,127 -0.38(-4.04%)
Jan 14, 2004 9.279 9.364 9.279 9.364 6,000 +0.08(+0.86%)
Jan 13, 2004 9.370 9.370 9.279 9.284 11,251 -0.09(-0.91%)
Jan 12, 2004 9.279 9.370 9.279 9.370 7,875 +0.15(+1.68%)
Jan 09, 2004 9.279 9.279 9.135 9.215 23,252 -0.25(-2.65%)
Jan 08, 2004 9.343 9.465 9.332 9.465 11,438 +0.05(+0.51%)
Jan 07, 2004 9.348 9.433 9.332 9.418 26,253 -0.23(-2.43%)
Jan 06, 2004 9.764 9.764 9.625 9.652 17,814 -0.11(-1.15%)
Jan 05, 2004 9.705 9.764 9.684 9.764 12,001 +0.12(+1.22%)
Jan 02, 2004 9.380 9.647 9.380 9.647 17,627 +0.34(+3.67%)
Dec 31, 2003 9.359 9.386 9.306 9.306 11,626 -0.11(-1.19%)
Dec 30, 2003 9.343 9.418 9.295 9.418 30,753 +0.09(+0.91%)
Dec 29, 2003 9.012 9.359 9.199 9.332 8,813 +0.32(+3.55%)
Dec 26, 2003 9.066 9.092 9.012 9.012 9,376 -0.09(-0.94%)
Dec 24, 2003 8.906 9.098 8.906 9.098 6,000 +0.17(+1.91%)
Dec 23, 2003 8.927 8.927 8.927 8.927 3,937 -0.01(-0.12%)
Dec 22, 2003 8.964 8.986 8.884 8.938 10,688 -0.07(-0.83%)
Dec 19, 2003 9.012 9.060 8.975 9.012 183,397 +0.10(+1.14%)
Dec 18, 2003 8.772 8.884 8.772 8.911 14,064 +0.19(+2.20%)
Dec 17, 2003 8.692 8.719 8.692 8.719 4,500 +0.06(+0.68%)
Dec 16, 2003 8.660 8.660 8.612 8.660 23,815 -0.11(-1.28%)
Dec 15, 2003 8.772 8.772 8.772 8.772 2,812 +0.18(+2.11%)
Dec 12, 2003 8.586 8.591 8.586 8.591 12,376 -0.03(-0.37%)
Dec 11, 2003 8.602 8.628 8.532 8.623 16,127 -0.13(-1.46%)
Dec 10, 2003 8.772 8.772 8.751 8.751 2,062 -0.23(-2.55%)
Dec 09, 2003 8.831 8.980 8.831 8.980 13,876 +0.42(+4.86%)
Dec 08, 2003 8.564 8.591 8.479 8.564 17,627 -0.03(-0.37%)
Dec 05, 2003 8.628 8.634 8.628 8.596 4,313 +0.11(+1.26%)
Dec 04, 2003 8.490 8.490 8.490 8.490 5,813 -0.12(-1.36%)
Dec 03, 2003 8.559 8.607 8.516 8.607 11,626 +0.16(+1.89%)
Dec 02, 2003 8.447 8.447 8.447 8.447 375 -0.07(-0.88%)
Dec 01, 2003 8.532 8.639 8.426 8.522 64,883 +0.35(+4.24%)
Nov 28, 2003 8.106 8.180 8.026 8.175 32,254 +0.17(+2.13%)
Nov 26, 2003 8.052 8.079 7.999 8.004 38,817 +0.09(+1.08%)
Nov 25, 2003 7.972 7.972 7.919 7.919 10,501 +0.07(+0.88%)
Nov 24, 2003 7.892 7.892 7.839 7.850 27,378 -0.04(-0.54%)
Nov 21, 2003 7.844 7.914 7.892 7.892 937 +0.05(+0.61%)
Nov 20, 2003 7.844 7.844 7.844 7.844 5,063 -0.10(-1.28%)
Nov 19, 2003 7.946 7.978 7.946 7.946 2,250 +0.00(+0.00%)
Nov 18, 2003 8.031 8.031 7.946 7.946 2,062 -0.11(-1.32%)
Nov 17, 2003 8.020 8.100 8.020 8.052 2,250 -0.06(-0.79%)
Nov 14, 2003 8.116 8.116 8.116 8.116 3,187 -0.15(-1.81%)
Nov 13, 2003 8.266 8.266 8.212 8.266 5,813 +0.03(+0.32%)
Nov 12, 2003 8.186 8.244 8.186 8.239 6,563 +0.15(+1.91%)
Nov 11, 2003 8.084 8.084 8.084 8.084 937 -0.14(-1.75%)
Nov 10, 2003 8.266 8.266 8.228 8.228 7,500 -0.17(-2.03%)
Nov 07, 2003 8.399 8.399 8.399 8.399 0 +0.00(+0.00%)
Nov 06, 2003 8.319 8.399 8.319 8.399 2,250 +0.05(+0.64%)
Nov 05, 2003 8.394 8.394 8.346 8.346 562 -0.13(-1.57%)
Nov 04, 2003 8.479 8.479 8.479 8.479 6,938 +0.02(+0.19%)
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.