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, 2013 40.29 40.39 40.06 40.22 1,018,586 +0.70(+1.78%)
Jan 30, 2013 39.74 39.96 39.38 39.52 1,091,382 -0.11(-0.28%)
Jan 29, 2013 39.28 39.77 39.27 39.63 857,338 +0.80(+2.05%)
Jan 28, 2013 38.92 38.97 38.75 38.83 605,358 -0.26(-0.66%)
Jan 25, 2013 39.08 39.14 38.80 39.09 696,119 -0.11(-0.28%)
Jan 24, 2013 39.25 39.68 39.10 39.20 680,848 +0.00(+0.00%)
Jan 23, 2013 39.44 39.45 39.11 39.20 1,069,586 +0.23(+0.60%)
Jan 22, 2013 38.77 39.04 38.69 38.97 1,336,591 +0.45(+1.16%)
Jan 18, 2013 38.68 38.69 38.20 38.52 1,854,464 -0.38(-0.96%)
Jan 17, 2013 38.75 38.98 38.59 38.90 1,509,430 -0.03(-0.08%)
Jan 16, 2013 38.58 39.03 38.58 38.93 527,250 -0.20(-0.51%)
Jan 15, 2013 38.90 39.18 38.87 39.13 681,873 -0.09(-0.22%)
Jan 14, 2013 39.18 39.27 39.04 39.21 1,197,608 -0.03(-0.07%)
Jan 11, 2013 39.21 39.33 39.01 39.24 1,742,127 -1.09(-2.70%)
Jan 10, 2013 40.52 40.59 40.12 40.33 1,281,248 -0.28(-0.69%)
Jan 09, 2013 40.71 40.86 40.41 40.61 480,549 +0.20(+0.49%)
Jan 08, 2013 40.44 40.54 40.26 40.42 617,590 -0.66(-1.61%)
Jan 07, 2013 40.74 41.12 40.69 41.08 1,618,390 -0.13(-0.31%)
Jan 04, 2013 40.89 41.29 40.85 41.21 1,484,356 -0.13(-0.31%)
Jan 03, 2013 41.40 41.70 41.15 41.34 1,139,605 -0.90(-2.12%)
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.