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 29, 2012 38.48 38.57 37.08 37.23 2,004,886 -0.65(-1.71%)
Feb 28, 2012 37.67 37.99 37.56 37.88 1,757,715 +0.51(+1.36%)
Feb 27, 2012 36.79 37.52 36.70 37.37 1,594,816 +0.29(+0.79%)
Feb 24, 2012 37.03 37.32 36.96 37.08 1,143,626 +0.09(+0.24%)
Feb 23, 2012 36.98 37.08 36.69 36.99 1,840,686 +0.06(+0.17%)
Feb 22, 2012 36.89 37.16 36.78 36.92 1,060,835 -0.11(-0.29%)
Feb 21, 2012 37.12 37.46 36.90 37.03 1,651,456 +0.63(+1.74%)
Feb 17, 2012 36.88 36.88 36.13 36.40 1,420,205 -0.28(-0.77%)
Feb 16, 2012 35.86 36.71 35.76 36.68 1,768,093 +0.41(+1.14%)
Feb 15, 2012 36.90 36.95 36.14 36.27 1,927,015 -0.34(-0.93%)
Feb 14, 2012 36.62 36.72 36.20 36.61 2,059,391 -0.60(-1.62%)
Feb 13, 2012 37.32 37.33 36.98 37.21 1,404,763 +0.67(+1.82%)
Feb 10, 2012 36.43 36.70 36.26 36.55 1,824,391 -1.26(-3.33%)
Feb 09, 2012 38.07 38.08 37.39 37.81 1,773,643 -0.42(-1.11%)
Feb 08, 2012 38.56 38.86 37.85 38.23 3,020,492 -0.89(-2.28%)
Feb 07, 2012 38.92 39.20 38.46 39.12 2,699,710 -0.11(-0.29%)
Feb 06, 2012 39.30 39.36 39.02 39.24 1,999,532 -0.29(-0.74%)
Feb 03, 2012 39.22 39.53 39.16 39.53 2,350,889 +0.53(+1.35%)
Feb 02, 2012 39.20 39.38 38.81 39.00 3,810,593 +0.36(+0.94%)
Feb 01, 2012 38.61 39.00 38.57 38.64 2,310,232 +0.60(+1.57%)
Jan 31, 2012 38.60 38.61 37.66 38.04 2,620,770 -0.10(-0.25%)
Jan 30, 2012 38.06 38.39 37.73 38.14 1,338,090 -0.51(-1.32%)
Jan 27, 2012 38.40 38.91 38.38 38.65 2,142,865 +0.04(+0.10%)
Jan 26, 2012 39.17 39.32 38.42 38.61 1,891,716 +0.25(+0.66%)
Jan 25, 2012 37.27 38.48 37.15 38.35 2,665,678 +0.85(+2.26%)
Jan 24, 2012 37.18 37.53 37.04 37.51 1,477,643 -0.32(-0.84%)
Jan 23, 2012 37.69 38.03 37.66 37.82 1,538,293 +0.34(+0.92%)
Jan 20, 2012 37.59 37.60 37.26 37.48 1,322,276 -0.01(-0.01%)
Jan 19, 2012 37.57 37.70 37.32 37.48 2,789,292 +0.09(+0.24%)
Jan 18, 2012 36.86 37.39 36.77 37.39 2,040,986 +1.10(+3.02%)
Jan 17, 2012 36.60 36.78 36.16 36.30 2,912,755 +0.97(+2.73%)
Jan 13, 2012 35.36 35.37 34.68 35.33 1,871,320 -0.63(-1.76%)
Jan 12, 2012 35.95 36.06 35.46 35.96 2,278,301 +0.65(+1.84%)
Jan 11, 2012 35.05 35.44 34.91 35.31 1,041,137 +0.11(+0.30%)
Jan 10, 2012 35.33 35.55 35.11 35.21 1,862,920 +0.99(+2.91%)
Jan 09, 2012 34.38 34.41 33.91 34.21 2,245,290 +0.16(+0.48%)
Jan 06, 2012 34.49 34.49 33.92 34.05 1,659,484 -0.28(-0.82%)
Jan 05, 2012 34.34 34.52 33.99 34.33 1,038,743 -0.74(-2.11%)
Jan 04, 2012 34.96 35.17 34.48 35.07 2,699,650 +2.08(+6.30%)
Dec 30, 2011 32.65 33.10 32.65 32.99 1,135,841 +0.21(+0.64%)
Dec 29, 2011 32.35 32.83 32.25 32.78 1,660,190 +0.72(+2.24%)
Dec 28, 2011 33.04 33.07 31.99 32.07 2,542,613 -0.84(-2.54%)
Dec 27, 2011 32.99 33.12 32.75 32.90 754,481 -0.16(-0.50%)
Dec 23, 2011 33.15 33.16 32.86 33.07 922,157 +0.19(+0.58%)
Dec 21, 2011 32.81 32.94 32.26 32.87 2,505,300 +0.15(+0.45%)
Dec 20, 2011 32.56 32.87 32.48 32.73 2,046,123 +1.39(+4.44%)
Dec 19, 2011 32.01 32.15 31.27 31.34 3,489,788 -0.95(-2.96%)
Dec 16, 2011 32.39 32.76 32.06 32.29 2,964,514 +0.24(+0.74%)
Dec 15, 2011 32.69 32.75 31.97 32.05 2,431,368 -0.31(-0.94%)
Dec 14, 2011 32.31 32.66 31.99 32.36 3,927,513 -0.28(-0.87%)
Dec 13, 2011 33.45 33.87 32.39 32.64 2,506,845 -0.95(-2.83%)
Dec 12, 2011 33.73 33.73 33.26 33.59 2,629,340 -1.18(-3.40%)
Dec 09, 2011 34.09 34.92 33.97 34.77 2,236,510 +0.89(+2.63%)
Dec 08, 2011 34.82 34.95 33.79 33.88 2,551,280 -1.46(-4.14%)
Dec 07, 2011 35.26 35.52 34.94 35.34 2,702,903 -0.11(-0.32%)
Dec 06, 2011 35.39 35.80 35.17 35.46 3,096,109 -0.01(-0.03%)
Dec 05, 2011 35.85 36.05 35.14 35.47 1,696,128 +0.57(+1.64%)
Dec 02, 2011 35.66 35.66 34.81 34.90 3,658,938 +0.73(+2.13%)
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.