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, 2011 41.75 42.14 41.71 42.10 2,946,208 +0.83(+2.01%)
Jan 28, 2011 41.60 41.91 41.04 41.28 2,994,211 -1.25(-2.94%)
Jan 27, 2011 43.20 43.27 42.39 42.53 2,859,837 -0.53(-1.24%)
Jan 26, 2011 42.49 43.12 42.42 43.06 2,273,691 +1.25(+2.98%)
Jan 25, 2011 41.95 41.99 41.40 41.81 4,807,417 -1.13(-2.63%)
Jan 24, 2011 41.85 42.96 41.85 42.94 2,022,422 +1.03(+2.45%)
Jan 21, 2011 42.39 42.54 41.79 41.92 2,197,200 +0.01(+0.03%)
Jan 20, 2011 42.01 42.05 41.37 41.91 3,162,143 -1.30(-3.01%)
Jan 19, 2011 43.76 43.88 43.08 43.21 3,529,648 -0.74(-1.67%)
Jan 18, 2011 43.90 44.15 43.78 43.94 1,412,398 +0.48(+1.10%)
Jan 14, 2011 43.09 43.47 43.02 43.47 1,787,961 -0.18(-0.41%)
Jan 13, 2011 44.05 44.14 43.56 43.65 2,283,630 -0.39(-0.88%)
Jan 12, 2011 43.76 44.18 43.61 44.04 2,551,287 +1.04(+2.41%)
Jan 11, 2011 42.88 43.14 42.76 43.00 2,019,523 +0.43(+1.01%)
Jan 10, 2011 42.23 42.66 41.97 42.57 1,396,932 +0.20(+0.47%)
Jan 07, 2011 42.49 42.78 42.04 42.37 1,979,017 -0.30(-0.69%)
Jan 06, 2011 43.32 43.35 42.50 42.67 1,790,632 -0.60(-1.40%)
Jan 05, 2011 42.64 43.31 42.63 43.27 2,402,117 -0.58(-1.33%)
Jan 04, 2011 44.35 44.35 43.31 43.86 2,164,142 -0.25(-0.57%)
Jan 03, 2011 44.48 44.72 44.11 44.11 1,018,435 -0.08(-0.17%)
Dec 31, 2010 43.71 44.34 43.67 44.18 1,283,138 -0.11(-0.25%)
Dec 30, 2010 44.34 44.68 44.09 44.29 919,785 -0.12(-0.26%)
Dec 29, 2010 44.22 44.54 44.09 44.41 1,380,885 +0.66(+1.51%)
Dec 28, 2010 43.91 43.91 43.58 43.75 612,508 +0.44(+1.01%)
Dec 27, 2010 43.78 43.78 43.03 43.31 542,892 -0.62(-1.41%)
Dec 23, 2010 43.73 44.04 43.70 43.93 2,940,813 -0.17(-0.39%)
Dec 22, 2010 43.83 44.17 43.81 44.10 1,075,408 +0.40(+0.90%)
Dec 21, 2010 43.60 43.89 43.43 43.71 2,450,789 +0.91(+2.12%)
Dec 20, 2010 42.96 43.01 42.53 42.80 1,079,025 +0.07(+0.15%)
Dec 17, 2010 42.75 42.92 42.48 42.74 1,144,030 -0.25(-0.59%)
Dec 16, 2010 42.60 43.01 42.44 42.99 2,349,752 +0.19(+0.45%)
Dec 15, 2010 43.21 43.53 42.70 42.80 2,076,264 -0.81(-1.86%)
Dec 14, 2010 43.43 43.88 43.21 43.61 2,477,467 -0.17(-0.39%)
Dec 13, 2010 43.28 44.09 43.18 43.78 2,637,288 +0.82(+1.90%)
Dec 10, 2010 42.72 43.04 42.46 42.96 1,501,469 +0.10(+0.23%)
Dec 09, 2010 42.72 42.87 42.38 42.86 2,597,367 +0.73(+1.73%)
Dec 08, 2010 42.88 42.91 41.74 42.13 3,284,690 -0.42(-0.98%)
Dec 07, 2010 43.73 43.75 42.49 42.55 3,913,425 +0.31(+0.73%)
Dec 06, 2010 42.06 42.30 41.92 42.24 2,104,431 +0.19(+0.46%)
Dec 03, 2010 41.69 42.21 41.62 42.05 1,895,089 +0.27(+0.64%)
Dec 02, 2010 40.97 42.04 40.97 41.78 2,777,864 +0.99(+2.44%)
Dec 01, 2010 40.30 40.85 40.25 40.79 3,922,543 +1.73(+4.43%)
Nov 30, 2010 38.47 39.50 38.43 39.06 3,371,387 -0.36(-0.91%)
Nov 29, 2010 39.09 39.52 38.60 39.41 3,621,183 -0.19(-0.49%)
Nov 26, 2010 39.65 40.00 39.52 39.61 2,048,641 -0.57(-1.41%)
Nov 24, 2010 39.71 40.17 40.17 40.17 2,053,248 +0.68(+1.72%)
Nov 23, 2010 39.87 39.93 39.39 39.49 2,758,324 -1.50(-3.66%)
Nov 22, 2010 40.42 41.02 40.26 40.99 2,357,643 -0.08(-0.20%)
Nov 19, 2010 40.51 41.18 40.36 41.07 3,467,891 -0.52(-1.25%)
Nov 18, 2010 41.18 41.75 41.14 41.59 2,887,206 +1.09(+2.68%)
Nov 17, 2010 40.28 40.92 40.25 40.51 2,834,367 -0.03(-0.08%)
Nov 16, 2010 41.25 41.29 40.21 40.54 4,707,492 -1.43(-3.40%)
Nov 15, 2010 42.58 42.71 41.95 41.97 3,351,118 +0.38(+0.92%)
Nov 12, 2010 41.99 42.42 41.26 41.58 2,836,167 -1.35(-3.15%)
Nov 11, 2010 42.60 42.93 42.31 42.93 2,395,995 +0.12(+0.27%)
Nov 10, 2010 42.52 42.94 41.96 42.82 2,762,753 +0.20(+0.48%)
Nov 09, 2010 43.99 44.09 42.41 42.61 3,099,599 -0.75(-1.73%)
Nov 08, 2010 42.90 43.38 42.82 43.37 2,589,777 -0.51(-1.16%)
Nov 05, 2010 43.31 43.95 43.22 43.88 4,676,814 +0.50(+1.16%)
Nov 04, 2010 42.82 43.39 42.81 43.37 5,045,032 +2.76(+6.78%)
Nov 03, 2010 39.98 40.62 39.84 40.62 3,184,008 +0.62(+1.55%)
Nov 02, 2010 39.97 40.18 39.88 40.00 2,027,483 +0.76(+1.93%)
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.