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 (%)
Oct 31, 2003 8.372 8.372 8.372 8.372 21,190 +0.20(+2.41%)
Oct 30, 2003 8.175 8.175 8.175 8.175 0 +0.00(+0.00%)
Oct 29, 2003 8.159 8.223 8.159 8.175 3,937 -0.01(-0.13%)
Oct 28, 2003 8.106 8.186 8.106 8.186 7,313 +0.24(+3.02%)
Oct 27, 2003 8.036 8.052 7.946 7.946 3,375 -0.16(-1.97%)
Oct 24, 2003 8.079 8.106 8.079 8.106 365,482 +0.06(+0.80%)
Oct 23, 2003 8.079 8.079 7.999 8.042 4,125 -0.22(-2.71%)
Oct 22, 2003 8.330 8.330 8.239 8.266 5,438 -0.18(-2.08%)
Oct 21, 2003 8.495 8.495 8.442 8.442 6,375 +0.07(+0.83%)
Oct 20, 2003 8.372 8.372 8.372 8.372 187 +0.00(+0.00%)
Oct 17, 2003 8.372 8.372 8.372 8.372 3,000 -0.03(-0.32%)
Oct 16, 2003 8.399 8.399 8.399 8.399 6,188 -0.17(-1.99%)
Oct 15, 2003 8.399 8.612 8.570 8.570 3,562 +0.17(+2.03%)
Oct 14, 2003 8.346 8.399 8.346 8.399 3,187 +0.00(+0.00%)
Oct 13, 2003 8.026 8.426 8.266 8.399 6,188 +0.37(+4.65%)
Oct 10, 2003 8.026 8.026 8.026 8.026 2,437 +0.11(+1.35%)
Oct 09, 2003 7.855 7.919 7.855 7.919 28,691 +0.26(+3.41%)
Oct 08, 2003 7.658 7.658 7.658 7.658 0 +0.00(+0.00%)
Oct 07, 2003 7.658 7.658 7.658 7.658 0 +0.00(+0.00%)
Oct 06, 2003 7.706 7.706 7.658 7.658 2,812 +0.19(+2.57%)
Oct 03, 2003 7.519 7.519 7.466 7.466 937 +0.40(+5.66%)
Oct 02, 2003 7.066 7.066 7.066 7.066 0 +0.00(+0.00%)
Oct 01, 2003 7.066 7.066 7.066 7.066 2,625 +0.00(+0.00%)
Sep 30, 2003 7.146 7.146 7.066 7.066 3,187 -0.12(-1.71%)
Sep 29, 2003 7.279 7.279 7.172 7.188 8,251 -0.20(-2.74%)
Sep 26, 2003 7.391 7.391 7.391 7.391 0 +0.00(+0.00%)
Sep 25, 2003 7.391 7.391 7.391 7.391 0 +0.00(+0.00%)
Sep 24, 2003 7.391 7.391 7.391 7.391 375 -0.12(-1.63%)
Sep 23, 2003 7.514 7.514 7.514 7.514 0 +0.00(+0.00%)
Sep 22, 2003 7.514 7.514 7.514 7.514 0 +0.00(+0.00%)
Sep 19, 2003 7.514 7.514 7.514 7.514 7,500 +0.19(+2.55%)
Sep 18, 2003 7.327 7.327 7.327 7.327 3,750 +0.07(+1.03%)
Sep 17, 2003 7.279 7.279 7.252 7.252 2,250 -0.03(-0.44%)
Sep 16, 2003 7.311 7.284 7.284 7.284 5,625 -0.03(-0.36%)
Sep 15, 2003 7.338 7.359 7.306 7.311 2,812 +0.00(+0.00%)
Sep 12, 2003 7.343 7.343 7.306 7.311 10,501 -0.03(-0.36%)
Sep 11, 2003 7.332 7.338 7.306 7.338 1,500 +0.01(+0.07%)
Sep 10, 2003 7.359 7.434 7.332 7.332 27,753 -0.05(-0.72%)
Sep 09, 2003 7.466 7.466 7.386 7.386 3,187 +0.05(+0.65%)
Sep 08, 2003 7.386 7.412 7.338 7.338 17,064 -0.07(-1.01%)
Sep 05, 2003 7.279 7.412 7.279 7.412 2,625 +0.18(+2.51%)
Sep 04, 2003 7.204 7.306 7.204 7.231 2,437 +0.07(+1.04%)
Sep 03, 2003 7.146 7.199 7.146 7.156 1,687 +0.09(+1.21%)
Sep 02, 2003 7.146 7.220 7.071 7.071 10,876 +0.03(+0.45%)
Aug 29, 2003 7.060 7.066 7.039 7.039 259,157 -0.02(-0.30%)
Aug 28, 2003 6.943 7.060 6.906 7.060 60,007 +0.15(+2.16%)
Aug 27, 2003 6.772 6.911 6.746 6.911 7,500 +0.09(+1.33%)
Aug 26, 2003 6.666 6.863 6.666 6.820 178,522 -0.16(-2.29%)
Aug 25, 2003 6.916 6.980 6.906 6.980 18,002 +0.06(+0.93%)
Aug 22, 2003 6.879 6.959 6.879 6.916 16,502 +0.04(+0.54%)
Aug 21, 2003 6.799 6.906 6.799 6.879 3,000 +0.08(+1.18%)
Aug 20, 2003 6.874 6.874 6.799 6.799 2,062 -0.05(-0.78%)
Aug 19, 2003 6.938 6.938 6.852 6.852 6,563 -0.18(-2.58%)
Aug 18, 2003 6.906 7.034 6.826 7.034 11,626 +0.23(+3.45%)
Aug 15, 2003 6.719 6.799 6.639 6.799 15,751 +0.13(+2.00%)
Aug 14, 2003 6.639 6.692 6.639 6.666 3,187 +0.08(+1.21%)
Aug 13, 2003 6.613 6.666 6.538 6.586 51,193 +0.14(+2.15%)
Aug 12, 2003 6.447 6.447 6.447 6.447 187 -0.01(-0.08%)
Aug 11, 2003 6.453 6.453 6.405 6.453 26,628 -0.03(-0.41%)
Aug 08, 2003 6.506 6.506 6.426 6.479 11,626 +0.05(+0.83%)
Aug 07, 2003 6.346 6.426 6.346 6.426 3,000 +0.07(+1.09%)
Aug 06, 2003 6.346 6.373 6.325 6.357 551,881 +0.01(+0.08%)
Aug 05, 2003 6.399 6.399 6.351 6.351 4,500 +0.11(+1.79%)
Aug 04, 2003 6.319 6.346 6.239 6.239 5,813 -0.13(-2.09%)
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.