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 (%)
Feb 28, 2006 18.18 18.14 18.00 18.07 24,753 -0.12(-0.65%)
Feb 27, 2006 18.45 18.48 18.18 18.18 56,444 -0.27(-1.44%)
Feb 24, 2006 18.51 18.51 18.26 18.45 86,448 -0.11(-0.57%)
Feb 23, 2006 18.89 18.89 18.48 18.56 63,757 -0.38(-2.03%)
Feb 22, 2006 18.93 18.98 18.77 18.94 57,194 +0.12(+0.62%)
Feb 21, 2006 18.56 18.88 18.56 18.82 78,197 +0.39(+2.14%)
Feb 17, 2006 18.37 18.50 18.37 18.43 115,139 +0.33(+1.80%)
Feb 16, 2006 17.77 18.18 17.69 18.10 33,754 +0.25(+1.37%)
Feb 15, 2006 18.09 18.18 17.84 17.86 47,255 -0.21(-1.15%)
Feb 14, 2006 17.80 18.18 17.68 18.07 143,267 +0.49(+2.76%)
Feb 13, 2006 17.70 17.70 17.54 17.58 29,816 -0.47(-2.63%)
Feb 10, 2006 18.56 18.56 17.90 18.06 70,133 -0.54(-2.90%)
Feb 09, 2006 18.59 18.82 18.58 18.59 39,567 +0.13(+0.72%)
Feb 08, 2006 18.40 18.46 18.19 18.46 28,878 -0.26(-1.40%)
Feb 07, 2006 19.39 19.39 18.72 18.72 54,756 -0.80(-4.10%)
Feb 06, 2006 19.28 19.52 19.28 19.52 72,571 +0.07(+0.36%)
Feb 03, 2006 19.42 19.50 19.18 19.45 64,132 -0.18(-0.92%)
Feb 02, 2006 19.92 20.04 19.37 19.63 100,512 -0.41(-2.02%)
Feb 01, 2006 20.18 20.24 20.02 20.04 29,628 -0.06(-0.32%)
Jan 31, 2006 20.09 20.23 19.70 20.10 95,636 -0.20(-0.97%)
Jan 30, 2006 20.14 20.34 20.06 20.30 60,194 +0.07(+0.34%)
Jan 27, 2006 20.05 20.26 20.00 20.23 108,013 +0.23(+1.17%)
Jan 26, 2006 19.86 20.25 19.84 20.00 72,571 -0.16(-0.81%)
Jan 25, 2006 19.76 20.27 19.76 20.16 73,134 +0.66(+3.36%)
Jan 24, 2006 19.20 19.51 19.09 19.51 48,943 +0.01(+0.03%)
Jan 23, 2006 19.41 19.51 19.38 19.50 35,066 +0.30(+1.58%)
Jan 20, 2006 19.53 19.58 19.20 19.20 34,691 -0.26(-1.32%)
Jan 19, 2006 19.09 19.58 19.09 19.45 99,199 +0.84(+4.50%)
Jan 18, 2006 18.74 18.85 18.62 18.62 89,073 -0.07(-0.37%)
Jan 17, 2006 18.41 18.83 18.38 18.69 75,946 +0.23(+1.24%)
Jan 13, 2006 18.26 18.46 18.25 18.46 16,689 +0.13(+0.70%)
Jan 12, 2006 18.50 18.56 18.13 18.33 64,320 -0.21(-1.12%)
Jan 11, 2006 18.48 18.58 18.37 18.54 57,194 +0.09(+0.49%)
Jan 10, 2006 18.29 18.59 18.22 18.45 60,757 -0.45(-2.40%)
Jan 09, 2006 18.72 18.92 18.65 18.90 43,505 +0.35(+1.87%)
Jan 06, 2006 18.30 18.63 18.30 18.55 33,379 +0.47(+2.60%)
Jan 05, 2006 18.26 18.28 18.00 18.08 21,377 -0.45(-2.42%)
Jan 04, 2006 18.02 18.57 18.02 18.53 74,259 +0.27(+1.46%)
Jan 03, 2006 17.60 18.26 17.60 18.26 16,689 +0.76(+4.36%)
Dec 30, 2005 17.46 17.50 17.37 17.50 12,751 +0.04(+0.24%)
Dec 29, 2005 17.46 17.59 17.43 17.46 13,126 +0.07(+0.43%)
Dec 28, 2005 17.33 17.41 17.33 17.38 15,751 +0.48(+2.84%)
Dec 27, 2005 17.14 17.14 16.87 16.90 59,257 -0.24(-1.40%)
Dec 23, 2005 17.01 17.14 16.97 17.14 12,376 +0.11(+0.66%)
Dec 22, 2005 17.06 17.10 16.98 17.03 16,689 -0.23(-1.36%)
Dec 21, 2005 17.04 17.29 17.03 17.27 23,065 +0.34(+2.02%)
Dec 20, 2005 16.96 17.14 16.93 16.93 27,565 +0.26(+1.54%)
Dec 19, 2005 16.85 16.98 16.66 16.67 7,500 -0.01(-0.03%)
Dec 16, 2005 16.76 16.84 16.67 16.68 10,126 -0.07(-0.41%)
Dec 15, 2005 16.86 16.86 16.62 16.74 69,571 -0.06(-0.35%)
Dec 14, 2005 16.90 16.97 16.80 16.80 21,940 -0.08(-0.47%)
Dec 13, 2005 17.06 17.06 16.88 16.88 49,318 -0.05(-0.32%)
Dec 12, 2005 16.88 17.08 16.88 16.94 46,318 +0.19(+1.15%)
Dec 09, 2005 16.88 16.88 16.66 16.74 85,885 +0.16(+0.96%)
Dec 08, 2005 16.49 16.65 16.41 16.58 230,653 +0.03(+0.16%)
Dec 07, 2005 16.82 16.82 16.55 16.56 20,252 -0.27(-1.62%)
Dec 06, 2005 16.61 16.90 16.55 16.83 18,189 +0.11(+0.67%)
Dec 05, 2005 16.75 16.75 16.64 16.72 12,939 -0.02(-0.13%)
Dec 02, 2005 16.82 16.82 16.63 16.74 31,316 +0.24(+1.45%)
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.